Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
549.22+9.20 (+1.70%)
At close: 4:00PM EDT
547.00 -2.22 (-0.40%)
Pre-market: 4:46AM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00255000 | 2021-04-12 10:21AM EDT | 255.00 | 299.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416C00265000 | 2021-03-30 2:44PM EDT | 265.00 | 248.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00275000 | 2021-04-01 11:46AM EDT | 275.00 | 255.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00280000 | 2021-04-06 11:12AM EDT | 280.00 | 269.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00290000 | 2021-04-06 11:12AM EDT | 290.00 | 259.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00295000 | 2021-03-15 12:09AM EDT | 295.00 | 217.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416C00300000 | 2021-03-19 11:27AM EDT | 300.00 | 207.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00310000 | 2021-03-15 12:09AM EDT | 310.00 | 194.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416C00315000 | 2021-03-11 4:20PM EDT | 315.00 | 213.64 | 238.20 | 241.85 | 0.00 | - | 2 | 48 | 753.37% |
| NFLX210416C00325000 | 2021-03-24 10:17AM EDT | 325.00 | 197.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX210416C00330000 | 2021-02-22 1:41PM EDT | 330.00 | 206.95 | 195.10 | 197.55 | 0.00 | - | - | 1 | 0.00% |
| NFLX210416C00335000 | 2021-03-29 10:10AM EDT | 335.00 | 170.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00340000 | 2021-03-25 1:35PM EDT | 340.00 | 163.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00345000 | 2021-03-18 10:35AM EDT | 345.00 | 170.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00350000 | 2021-04-05 9:30AM EDT | 350.00 | 194.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00355000 | 2021-03-25 10:47AM EDT | 355.00 | 154.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00360000 | 2021-03-18 10:38AM EDT | 360.00 | 157.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416C00365000 | 2021-03-26 9:48AM EDT | 365.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416C00370000 | 2021-03-24 9:56AM EDT | 370.00 | 156.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX210416C00375000 | 2021-04-09 3:56PM EDT | 375.00 | 180.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX210416C00380000 | 2021-03-24 9:40AM EDT | 380.00 | 149.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416C00385000 | 2021-03-29 10:10AM EDT | 385.00 | 121.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX210416C00390000 | 2021-03-29 10:43AM EDT | 390.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416C00395000 | 2021-03-18 3:28PM EDT | 395.00 | 112.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416C00400000 | 2021-04-12 9:31AM EDT | 400.00 | 153.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX210416C00405000 | 2021-04-12 12:27PM EDT | 405.00 | 145.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX210416C00410000 | 2021-04-15 11:30AM EDT | 410.00 | 140.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00415000 | 2021-04-14 10:10AM EDT | 415.00 | 132.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416C00420000 | 2021-04-14 10:14AM EDT | 420.00 | 124.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416C00425000 | 2021-03-22 10:09AM EDT | 425.00 | 116.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00430000 | 2021-04-08 3:55PM EDT | 430.00 | 123.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX210416C00435000 | 2021-04-06 10:15AM EDT | 435.00 | 113.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00440000 | 2021-04-08 10:09AM EDT | 440.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX210416C00445000 | 2021-04-05 11:20AM EDT | 445.00 | 92.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX210416C00450000 | 2021-04-15 2:47PM EDT | 450.00 | 100.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX210416C00455000 | 2021-04-14 3:12PM EDT | 455.00 | 85.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416C00460000 | 2021-04-15 3:23PM EDT | 460.00 | 87.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX210416C00465000 | 2021-04-12 1:49PM EDT | 465.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00470000 | 2021-04-14 10:56AM EDT | 470.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00475000 | 2021-04-12 12:08PM EDT | 475.00 | 77.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX210416C00480000 | 2021-04-14 1:12PM EDT | 480.00 | 65.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX210416C00482500 | 2021-04-13 10:52AM EDT | 482.50 | 73.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00485000 | 2021-04-12 3:23PM EDT | 485.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00487500 | 2021-04-01 2:34PM EDT | 487.50 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00490000 | 2021-04-15 12:30PM EDT | 490.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NFLX210416C00492500 | 2021-04-09 1:33PM EDT | 492.50 | 63.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416C00495000 | 2021-04-15 3:23PM EDT | 495.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX210416C00497500 | 2021-04-06 9:37AM EDT | 497.50 | 53.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX210416C00500000 | 2021-04-15 3:44PM EDT | 500.00 | 48.93 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NFLX210416C00502500 | 2021-04-13 10:52AM EDT | 502.50 | 53.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416C00505000 | 2021-04-15 1:02PM EDT | 505.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NFLX210416C00507500 | 2021-04-15 12:59PM EDT | 507.50 | 43.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX210416C00510000 | 2021-04-15 2:52PM EDT | 510.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX210416C00512500 | 2021-04-15 3:50PM EDT | 512.50 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416C00515000 | 2021-04-15 3:47PM EDT | 515.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX210416C00517500 | 2021-04-15 2:06PM EDT | 517.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416C00520000 | 2021-04-15 3:26PM EDT | 520.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.00% |
| NFLX210416C00522500 | 2021-04-15 3:50PM EDT | 522.50 | 30.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX210416C00525000 | 2021-04-15 3:57PM EDT | 525.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NFLX210416C00527500 | 2021-04-15 3:46PM EDT | 527.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX210416C00530000 | 2021-04-15 3:57PM EDT | 530.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| NFLX210416C00532500 | 2021-04-15 2:06PM EDT | 532.50 | 16.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX210416C00535000 | 2021-04-15 3:57PM EDT | 535.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| NFLX210416C00537500 | 2021-04-15 3:52PM EDT | 537.50 | 11.59 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NFLX210416C00540000 | 2021-04-15 3:58PM EDT | 540.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| NFLX210416C00542500 | 2021-04-15 3:59PM EDT | 542.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| NFLX210416C00545000 | 2021-04-15 3:59PM EDT | 545.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2,273 | 0 | 0.00% |
| NFLX210416C00547500 | 2021-04-15 3:59PM EDT | 547.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 0.00% |
| NFLX210416C00550000 | 2021-04-15 3:59PM EDT | 550.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 9,724 | 0 | 0.78% |
| NFLX210416C00552500 | 2021-04-15 3:59PM EDT | 552.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4,689 | 0 | 3.13% |
| NFLX210416C00555000 | 2021-04-15 3:59PM EDT | 555.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5,661 | 0 | 6.25% |
| NFLX210416C00560000 | 2021-04-15 4:00PM EDT | 560.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8,557 | 0 | 6.25% |
| NFLX210416C00565000 | 2021-04-15 3:59PM EDT | 565.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,272 | 0 | 12.50% |
| NFLX210416C00570000 | 2021-04-15 3:59PM EDT | 570.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 12.50% |
| NFLX210416C00575000 | 2021-04-15 3:59PM EDT | 575.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 25.00% |
| NFLX210416C00580000 | 2021-04-15 3:59PM EDT | 580.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 25.00% |
| NFLX210416C00585000 | 2021-04-15 3:59PM EDT | 585.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| NFLX210416C00590000 | 2021-04-15 3:52PM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| NFLX210416C00595000 | 2021-04-15 3:51PM EDT | 595.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| NFLX210416C00600000 | 2021-04-15 3:56PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 25.00% |
| NFLX210416C00605000 | 2021-04-15 3:23PM EDT | 605.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NFLX210416C00610000 | 2021-04-15 3:31PM EDT | 610.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| NFLX210416C00615000 | 2021-04-15 1:37PM EDT | 615.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NFLX210416C00620000 | 2021-04-15 3:50PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NFLX210416C00625000 | 2021-04-15 2:47PM EDT | 625.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NFLX210416C00630000 | 2021-04-15 2:37PM EDT | 630.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NFLX210416C00635000 | 2021-04-15 3:43PM EDT | 635.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NFLX210416C00640000 | 2021-04-15 3:55PM EDT | 640.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NFLX210416C00645000 | 2021-04-15 3:32PM EDT | 645.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NFLX210416C00650000 | 2021-04-15 3:44PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| NFLX210416C00655000 | 2021-04-13 12:53PM EDT | 655.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NFLX210416C00660000 | 2021-04-14 12:38PM EDT | 660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416C00665000 | 2021-04-15 11:08AM EDT | 665.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NFLX210416C00670000 | 2021-04-15 3:21PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX210416C00675000 | 2021-04-15 10:10AM EDT | 675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NFLX210416C00680000 | 2021-04-15 2:09PM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX210416C00685000 | 2021-04-14 3:02PM EDT | 685.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NFLX210416C00690000 | 2021-04-15 9:47AM EDT | 690.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NFLX210416C00695000 | 2021-04-15 3:05PM EDT | 695.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NFLX210416C00700000 | 2021-04-14 2:52PM EDT | 700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416C00705000 | 2021-04-13 12:24PM EDT | 705.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NFLX210416C00710000 | 2021-04-13 12:13PM EDT | 710.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NFLX210416C00715000 | 2021-04-13 12:14PM EDT | 715.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NFLX210416C00720000 | 2021-04-13 12:25PM EDT | 720.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX210416C00725000 | 2021-04-14 9:36AM EDT | 725.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416C00730000 | 2021-04-13 12:28PM EDT | 730.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX210416C00735000 | 2021-04-14 11:17AM EDT | 735.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| NFLX210416C00740000 | 2021-04-14 10:22AM EDT | 740.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| NFLX210416C00745000 | 2021-04-14 9:53AM EDT | 745.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NFLX210416C00750000 | 2021-04-14 10:00AM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416C00755000 | 2021-04-14 9:57AM EDT | 755.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416C00760000 | 2021-04-14 9:38AM EDT | 760.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416C00765000 | 2021-04-08 1:27PM EDT | 765.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NFLX210416C00770000 | 2021-04-12 3:23PM EDT | 770.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX210416C00775000 | 2021-04-08 11:10AM EDT | 775.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX210416C00780000 | 2021-04-08 1:27PM EDT | 780.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NFLX210416C00785000 | 2021-04-05 9:41AM EDT | 785.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX210416C00790000 | 2021-04-05 9:53AM EDT | 790.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX210416C00795000 | 2021-02-16 10:47AM EDT | 795.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 262.89% |
| NFLX210416C00800000 | 2021-04-05 3:39PM EDT | 800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX210416C00805000 | 2021-03-22 3:20PM EDT | 805.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX210416C00810000 | 2021-04-05 9:53AM EDT | 810.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX210416C00815000 | 2021-04-13 2:25PM EDT | 815.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416C00820000 | 2021-04-05 9:53AM EDT | 820.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NFLX210416C00825000 | 2021-03-22 12:20PM EDT | 825.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NFLX210416C00830000 | 2021-04-05 9:53AM EDT | 830.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX210416C00835000 | 2021-03-04 3:55PM EDT | 835.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 5 | 1 | 304.69% |
| NFLX210416C00840000 | 2021-03-09 4:30PM EDT | 840.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 3 | 320.31% |
| NFLX210416C00845000 | 2021-03-29 1:25PM EDT | 845.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416C00850000 | 2021-03-11 11:44AM EDT | 850.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 268.75% |
| NFLX210416C00855000 | 2021-03-08 10:30AM EDT | 855.00 | 0.27 | 0.00 | 0.13 | 0.00 | - | 20 | 21 | 295.31% |
| NFLX210416C00860000 | 2021-04-09 9:52AM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210416C00865000 | 2021-04-15 1:53PM EDT | 865.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416C00870000 | 2021-03-26 3:50PM EDT | 870.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00255000 | 2021-03-19 11:08AM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00260000 | 2021-03-15 12:10AM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX210416P00265000 | 2021-03-24 10:58AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210416P00275000 | 2021-03-15 12:10AM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX210416P00280000 | 2021-03-11 10:52AM EDT | 280.00 | 0.24 | 0.00 | 0.68 | 0.00 | - | 5 | 7 | 545.31% |
| NFLX210416P00285000 | 2021-03-22 12:39PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00290000 | 2021-03-26 3:51PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00295000 | 2021-03-29 1:37PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX210416P00300000 | 2021-04-14 10:34AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210416P00305000 | 2021-03-29 3:50PM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00310000 | 2021-03-29 1:37PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00315000 | 2021-03-03 4:40PM EDT | 315.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | - | 1 | 414.84% |
| NFLX210416P00320000 | 2021-03-26 10:52AM EDT | 320.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00325000 | 2021-04-14 3:33PM EDT | 325.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX210416P00330000 | 2021-04-14 3:33PM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX210416P00335000 | 2021-04-14 3:33PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210416P00340000 | 2021-03-24 1:07PM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NFLX210416P00345000 | 2021-04-05 12:04PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00350000 | 2021-04-09 2:47PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00355000 | 2021-04-05 12:04PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NFLX210416P00360000 | 2021-04-08 10:44AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210416P00365000 | 2021-04-05 3:42PM EDT | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX210416P00370000 | 2021-04-05 2:00PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00375000 | 2021-04-09 3:51PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NFLX210416P00380000 | 2021-04-05 3:11PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX210416P00385000 | 2021-04-09 1:08PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00390000 | 2021-04-13 2:25PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NFLX210416P00395000 | 2021-04-13 2:26PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00400000 | 2021-04-13 2:18PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210416P00405000 | 2021-04-14 1:46PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX210416P00410000 | 2021-04-14 12:29PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00415000 | 2021-04-13 3:10PM EDT | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NFLX210416P00420000 | 2021-04-14 1:50PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00425000 | 2021-04-14 3:00PM EDT | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NFLX210416P00430000 | 2021-04-15 10:16AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00435000 | 2021-04-15 12:02PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210416P00440000 | 2021-04-15 2:36PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00445000 | 2021-04-15 3:59PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NFLX210416P00450000 | 2021-04-15 3:59PM EDT | 450.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NFLX210416P00455000 | 2021-04-15 2:29PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NFLX210416P00460000 | 2021-04-15 2:45PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| NFLX210416P00465000 | 2021-04-15 2:45PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NFLX210416P00470000 | 2021-04-15 3:44PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NFLX210416P00475000 | 2021-04-15 3:53PM EDT | 475.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| NFLX210416P00480000 | 2021-04-15 3:08PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NFLX210416P00482500 | 2021-04-14 2:57PM EDT | 482.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210416P00485000 | 2021-04-15 3:57PM EDT | 485.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NFLX210416P00487500 | 2021-04-15 3:38PM EDT | 487.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210416P00490000 | 2021-04-15 3:08PM EDT | 490.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NFLX210416P00492500 | 2021-04-14 2:49PM EDT | 492.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NFLX210416P00495000 | 2021-04-15 2:42PM EDT | 495.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| NFLX210416P00497500 | 2021-04-15 3:38PM EDT | 497.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NFLX210416P00500000 | 2021-04-15 2:34PM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| NFLX210416P00502500 | 2021-04-15 11:46AM EDT | 502.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NFLX210416P00505000 | 2021-04-15 3:08PM EDT | 505.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| NFLX210416P00507500 | 2021-04-15 3:20PM EDT | 507.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NFLX210416P00510000 | 2021-04-15 3:20PM EDT | 510.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| NFLX210416P00512500 | 2021-04-15 2:57PM EDT | 512.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX210416P00515000 | 2021-04-15 3:55PM EDT | 515.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| NFLX210416P00517500 | 2021-04-15 2:09PM EDT | 517.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| NFLX210416P00520000 | 2021-04-15 3:34PM EDT | 520.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| NFLX210416P00522500 | 2021-04-15 3:58PM EDT | 522.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| NFLX210416P00525000 | 2021-04-15 3:42PM EDT | 525.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 25.00% |
| NFLX210416P00527500 | 2021-04-15 3:59PM EDT | 527.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 12.50% |
| NFLX210416P00530000 | 2021-04-15 3:59PM EDT | 530.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 12.50% |
| NFLX210416P00532500 | 2021-04-15 3:51PM EDT | 532.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| NFLX210416P00535000 | 2021-04-15 3:57PM EDT | 535.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 12.50% |
| NFLX210416P00537500 | 2021-04-15 3:57PM EDT | 537.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 12.50% |
| NFLX210416P00540000 | 2021-04-15 3:57PM EDT | 540.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 6.25% |
| NFLX210416P00542500 | 2021-04-15 3:55PM EDT | 542.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,343 | 0 | 6.25% |
| NFLX210416P00545000 | 2021-04-15 3:59PM EDT | 545.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,017 | 0 | 3.13% |
| NFLX210416P00547500 | 2021-04-15 3:59PM EDT | 547.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 1.56% |
| NFLX210416P00550000 | 2021-04-15 3:59PM EDT | 550.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2,343 | 0 | 0.00% |
| NFLX210416P00552500 | 2021-04-15 3:59PM EDT | 552.50 | 5.39 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| NFLX210416P00555000 | 2021-04-15 3:46PM EDT | 555.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| NFLX210416P00560000 | 2021-04-15 2:20PM EDT | 560.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| NFLX210416P00565000 | 2021-04-15 2:13PM EDT | 565.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NFLX210416P00570000 | 2021-04-15 3:55PM EDT | 570.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NFLX210416P00575000 | 2021-04-15 12:34PM EDT | 575.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX210416P00580000 | 2021-04-15 3:55PM EDT | 580.00 | 30.78 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NFLX210416P00585000 | 2021-04-15 9:44AM EDT | 585.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX210416P00590000 | 2021-04-15 1:11PM EDT | 590.00 | 38.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX210416P00595000 | 2021-04-08 1:17PM EDT | 595.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX210416P00600000 | 2021-04-15 3:57PM EDT | 600.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX210416P00605000 | 2021-04-15 11:40AM EDT | 605.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX210416P00610000 | 2021-04-14 2:43PM EDT | 610.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416P00615000 | 2021-04-09 1:48PM EDT | 615.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416P00620000 | 2021-04-12 10:03AM EDT | 620.00 | 64.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416P00625000 | 2021-04-06 12:45PM EDT | 625.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX210416P00630000 | 2021-04-06 2:25PM EDT | 630.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NFLX210416P00635000 | 2021-03-11 4:57PM EDT | 635.00 | 113.83 | 78.60 | 82.10 | 0.00 | - | 28 | 2 | 0.00% |
| NFLX210416P00640000 | 2021-04-15 11:02AM EDT | 640.00 | 92.41 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NFLX210416P00645000 | 2021-03-05 3:46PM EDT | 645.00 | 136.05 | 103.55 | 107.60 | 0.00 | - | 1 | 1 | 330.74% |
| NFLX210416P00650000 | 2021-04-01 11:40AM EDT | 650.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX210416P00655000 | 2021-03-15 12:10AM EDT | 655.00 | 140.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416P00660000 | 2021-03-24 10:07AM EDT | 660.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210416P00670000 | 2021-03-16 10:01AM EDT | 670.00 | 140.90 | 121.40 | 124.05 | 0.00 | - | 1 | 0 | 242.77% |
| NFLX210416P00675000 | 2021-03-12 4:35PM EDT | 675.00 | 156.45 | 118.30 | 122.25 | 0.00 | - | 14 | 14 | 0.00% |
| NFLX210416P00680000 | 2021-01-27 4:50PM EDT | 680.00 | 154.20 | 140.70 | 145.15 | 0.00 | - | 2 | 1 | 424.76% |
| NFLX210416P00685000 | 2021-03-16 9:31AM EDT | 685.00 | 158.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416P00695000 | 2021-02-01 1:39PM EDT | 695.00 | 157.55 | 173.45 | 176.35 | 0.00 | - | - | 1 | 639.18% |
| NFLX210416P00700000 | 2021-03-09 4:47PM EDT | 700.00 | 191.32 | 143.25 | 147.20 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX210416P00705000 | 2021-03-16 10:52AM EDT | 705.00 | 172.05 | 154.95 | 157.65 | 0.00 | - | - | 0 | 230.08% |
| NFLX210416P00710000 | 2021-03-15 12:10AM EDT | 710.00 | 200.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416P00715000 | 2021-03-16 10:02AM EDT | 715.00 | 184.60 | 165.85 | 169.25 | 0.00 | - | - | 0 | 296.29% |
| NFLX210416P00725000 | 2021-03-15 1:07PM EDT | 725.00 | 214.65 | 183.25 | 188.10 | 0.00 | - | - | 0 | 468.31% |
| NFLX210416P00735000 | 2021-04-05 9:36AM EDT | 735.00 | 203.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416P00740000 | 2021-03-24 10:17AM EDT | 740.00 | 217.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416P00750000 | 2021-03-15 12:10AM EDT | 750.00 | 239.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416P00755000 | 2021-03-31 3:45PM EDT | 755.00 | 233.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX210416P00785000 | 2021-03-31 3:45PM EDT | 785.00 | 263.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX210416P00800000 | 2021-01-21 4:57PM EDT | 800.00 | 223.82 | 257.80 | 262.05 | 0.00 | - | 68 | 34 | 560.74% |
| NFLX210416P00805000 | 2021-03-15 12:10AM EDT | 805.00 | 294.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416P00820000 | 2021-04-05 10:14AM EDT | 820.00 | 285.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416P00855000 | 2021-03-24 3:54PM EDT | 855.00 | 333.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210416P00860000 | 2021-03-30 3:51PM EDT | 860.00 | 346.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210416P00870000 | 2021-04-12 10:21AM EDT | 870.00 | 315.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
