Australia markets close in 4 hours 59 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
493.37+6.71 (+1.38%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:790.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C007900002021-04-30 10:28AM EDT2021-05-210.060.000.120.00-7078139.84%
NFLX210528C007900002021-04-22 9:30AM EDT2021-05-280.180.000.130.00-102691.02%
NFLX210618C007900002021-05-14 2:23PM EDT2021-06-180.030.030.16-0.02-40.00%133556.84%
NFLX210716C007900002021-05-03 2:05PM EDT2021-07-160.340.000.240.00-3546.19%
NFLX210917C007900002021-04-29 10:41AM EDT2021-09-170.950.450.720.00-109837.23%
NFLX220121C007900002021-05-04 9:50AM EDT2022-01-213.352.943.200.00-25133.58%
NFLX220617C007900002021-04-29 10:28AM EDT2022-06-179.857.458.000.00-715132.63%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P007900002021-04-15 11:31AM EDT2021-05-21241.05295.15298.300.00-10146.29%
NFLX210618P007900002021-04-07 11:49AM EDT2021-06-18243.87284.65287.650.00-200.00%
NFLX210917P007900002021-04-23 2:12PM EDT2021-09-17284.30295.20298.400.00-6742.91%
NFLX220121P007900002020-12-22 11:45AM EDT2022-01-21285.25241.30243.500.00-1390.00%
NFLX220617P007900002021-05-03 9:41AM EDT2022-06-17286.65299.40306.000.00-41334.05%