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:840.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C008400002021-05-07 2:35PM EDT2021-06-180.050.000.150.00-110660.16%
NFLX210716C008400002021-05-12 1:28PM EDT2021-07-160.200.000.100.00-16646.09%
NFLX210917C008400002021-04-23 1:59PM EDT2021-09-170.840.270.530.00-214439.26%
NFLX220121C008400002021-05-12 11:12AM EDT2022-01-212.351.962.270.00-34134.51%
NFLX220318C008400002021-05-11 12:46PM EDT2022-03-183.251.553.300.00-16033.41%
NFLX220617C008400002021-04-23 2:18PM EDT2022-06-178.355.205.600.00-27332.69%
NFLX230120C008400002021-05-03 3:49PM EDT2023-01-2017.9012.5014.250.00-11633.16%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P008400002021-05-05 3:07PM EDT2021-06-18340.68345.15348.300.00-2062.01%
NFLX210716P008400002021-04-07 11:50AM EDT2021-07-16293.57334.65337.600.00-200.00%
NFLX210917P008400002020-12-08 12:06PM EDT2021-09-17337.05335.40337.400.00-4180.00%
NFLX220121P008400002020-12-29 3:25PM EDT2022-01-21322.70316.20318.500.00-10140.00%
NFLX220318P008400002021-03-18 2:50PM EDT2022-03-18338.26299.55302.300.00--10.00%
NFLX220617P008400002021-02-03 11:07AM EDT2022-06-17319.85333.45340.900.00-200.00%
NFLX230120P008400002021-02-16 12:11PM EDT2023-01-20324.85346.30352.050.00--426.27%