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:860.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C008600002021-05-10 10:42AM EDT2021-06-180.050.010.080.00-112359.77%
NFLX210716C008600002021-05-14 3:54PM EDT2021-07-160.040.000.06-0.02-33.33%13034545.70%
NFLX210917C008600002021-05-11 3:03PM EDT2021-09-170.420.220.480.00-305540.21%
NFLX220121C008600002021-05-12 11:16AM EDT2022-01-212.061.681.990.00-612034.91%
NFLX220318C008600002021-04-28 12:25PM EDT2022-03-183.562.422.830.00-111633.57%
NFLX220617C008600002021-05-14 10:56AM EDT2022-06-174.704.505.05+0.20+4.44%1235633.01%
NFLX230120C008600002021-05-04 12:40PM EDT2023-01-2015.1511.7012.500.00-2232.91%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P008600002021-04-22 10:30AM EDT2021-06-18355.20365.15368.300.00-8564.45%
NFLX210716P008600002021-04-28 10:40AM EDT2021-07-16355.08365.10368.350.00-1068.26%
NFLX210917P008600002021-04-16 9:57AM EDT2021-09-17319.30369.95373.950.00-6559.46%
NFLX220121P008600002021-03-02 1:03PM EDT2022-01-21319.90320.00328.650.00-1170.00%
NFLX220318P008600002021-03-18 2:50PM EDT2022-03-18357.17318.25321.200.00--10.00%
NFLX220617P008600002021-02-01 2:30PM EDT2022-06-17338.50356.50363.150.00-2190.00%