Australia markets open in 1 hour 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.08-7.10 (-1.41%)
At close: 4:00PM EDT

496.00 -0.08 (-0.02%)
After hours: 6:07PM EDT

In the money
Show:ListStraddle
Strike:780.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C007800002021-04-21 1:24PM EDT2021-05-070.020.000.310.00-2737191.60%
NFLX210514C007800002021-04-20 2:02PM EDT2021-05-140.300.000.130.00--596.09%
NFLX210521C007800002021-05-03 2:12PM EDT2021-05-210.030.000.130.00-513073.83%
NFLX210528C007800002021-04-15 9:44AM EDT2021-05-280.520.000.140.00-63962.50%
NFLX210618C007800002021-04-28 11:00AM EDT2021-06-180.100.000.200.00-112050.88%
NFLX210716C007800002021-04-30 1:57PM EDT2021-07-160.350.110.370.00-505742.97%
NFLX210917C007800002021-04-27 9:41AM EDT2021-09-171.280.690.970.00-59035.93%
NFLX211217C007800002021-04-22 10:49AM EDT2021-12-172.652.512.80-1.55-36.90%1633.29%
NFLX220121C007800002021-05-03 3:43PM EDT2022-01-214.223.704.200.00-226733.62%
NFLX220318C007800002021-05-04 3:43PM EDT2022-03-186.350.5010.500.00-42138.04%
NFLX220617C007800002021-04-29 10:23AM EDT2022-06-1710.609.109.900.00-69433.01%
NFLX230120C007800002021-05-04 10:53AM EDT2023-01-2022.5520.1522.000.00-1933.98%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210528P007800002021-04-26 9:30AM EDT2021-05-28273.24282.10285.350.00-1090.94%
NFLX210618P007800002021-01-11 4:09PM EDT2021-06-18282.85222.55225.000.00-12160.00%
NFLX210716P007800002021-03-24 3:54PM EDT2021-07-16259.55273.05276.100.00-160.00%
NFLX210917P007800002020-12-08 11:40AM EDT2021-09-17279.95276.90277.950.00-3130.00%
NFLX220121P007800002021-02-03 11:48AM EDT2022-01-21259.45274.75280.150.00-300.00%
NFLX220318P007800002021-04-30 11:04AM EDT2022-03-18271.40281.50291.500.00-41335.02%
NFLX220617P007800002020-12-17 3:08PM EDT2022-06-17281.65304.00306.750.00-2342.64%
NFLX230120P007800002021-04-09 10:56AM EDT2023-01-20264.15292.50302.500.00-2432.20%