Australia markets closed

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:820.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C008200002021-04-29 3:51PM EDT2021-05-210.040.000.010.00-2033103.13%
NFLX210528C008200002021-05-12 3:06PM EDT2021-05-280.040.000.130.00-1590.04%
NFLX210618C008200002021-04-29 11:16AM EDT2021-06-180.070.000.150.00-115457.81%
NFLX210716C008200002021-04-29 11:56AM EDT2021-07-160.260.000.210.00-314547.80%
NFLX210917C008200002021-05-07 10:06AM EDT2021-09-170.590.330.590.00-16038.31%
NFLX211217C008200002021-05-10 9:30AM EDT2021-12-171.821.491.790.00-1834.43%
NFLX220121C008200002021-05-05 12:30PM EDT2022-01-213.052.292.640.00-17434.20%
NFLX220318C008200002021-05-14 10:47AM EDT2022-03-183.382.083.55-1.94-36.47%144032.72%
NFLX220617C008200002021-05-12 11:01AM EDT2022-06-176.405.956.400.00-1331332.57%
NFLX230120C008200002021-04-27 11:29AM EDT2023-01-2020.0014.5515.700.00-14233.10%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P008200002021-01-26 1:00PM EDT2021-06-18258.05280.75284.550.00-150.00%
NFLX210716P008200002021-04-28 10:40AM EDT2021-07-16315.12325.10328.400.00-1563.87%
NFLX210917P008200002020-12-15 12:06PM EDT2021-09-17311.50324.10326.100.00-280.00%
NFLX220121P008200002021-03-31 10:13AM EDT2022-01-21304.31307.00309.400.00-1360.00%
NFLX220318P008200002021-05-03 2:22PM EDT2022-03-18313.75326.25329.600.00-2731.75%
NFLX220617P008200002021-05-04 2:32PM EDT2022-06-17322.05328.05331.550.00-42730.85%
NFLX230120P008200002021-04-09 10:58AM EDT2023-01-20298.50325.55327.850.00-2419.54%