Australia markets open in 2 hours 11 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

495.20 -0.88 (-0.18%)
After hours: 5:49PM EDT

In the money
Show:ListStraddle
Strike:800.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C008000002021-04-21 9:49AM EDT2021-05-070.030.000.210.00-10111192.97%
NFLX210514C008000002021-04-21 3:35PM EDT2021-05-140.030.000.130.00-13100.78%
NFLX210521C008000002021-04-30 12:33PM EDT2021-05-210.020.000.130.00-512277.34%
NFLX210528C008000002021-04-19 12:00AM EDT2021-05-280.500.000.150.00--866.02%
NFLX210618C008000002021-04-28 9:50AM EDT2021-06-180.090.000.190.00-293853.03%
NFLX210716C008000002021-05-03 3:52PM EDT2021-07-160.300.000.330.00-127244.36%
NFLX210917C008000002021-05-04 2:41PM EDT2021-09-170.860.560.840.00-840336.77%
NFLX211217C008000002021-04-22 12:08PM EDT2021-12-173.502.102.440.00-9933.84%
NFLX220121C008000002021-05-04 11:46AM EDT2022-01-213.553.103.500.00-44,44933.73%
NFLX220318C008000002021-05-05 1:26PM EDT2022-03-184.800.005.05-0.40-7.69%141833.05%
NFLX220617C008000002021-05-05 1:58PM EDT2022-06-178.457.858.65-0.65-7.14%456933.08%
NFLX230120C008000002021-05-03 12:42PM EDT2023-01-2021.0014.0024.000.00-143536.15%
NFLX230317C008000002021-04-30 2:19PM EDT2023-03-1730.1518.0027.000.00-1336.10%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P008000002021-04-07 11:48AM EDT2021-06-18253.72302.10305.350.00-2069.42%
NFLX210716P008000002021-01-19 1:34PM EDT2021-07-16299.35256.10259.250.00-140.00%
NFLX210917P008000002020-12-07 11:27AM EDT2021-09-17298.14298.95300.950.00-140.00%
NFLX220121P008000002021-03-31 10:13AM EDT2022-01-21285.37287.55290.000.00-1490.00%
NFLX220318P008000002021-04-06 1:24PM EDT2022-03-18265.32301.00311.000.00-25035.79%
NFLX220617P008000002021-04-22 10:54AM EDT2022-06-17304.08303.00313.000.00-110933.58%
NFLX230120P008000002021-04-12 10:37AM EDT2023-01-20278.53310.50320.500.00-19832.14%