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
Strike:330.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00330000 | 2021-03-23 10:30AM EDT | 2021-05-21 | 210.00 | 174.55 | 177.20 | 0.00 | - | - | 2 | 336.00% |
| NFLX210618C00330000 | 2021-04-12 12:58PM EDT | 2021-06-18 | 225.59 | 153.10 | 158.00 | 0.00 | - | 4 | 200 | 0.00% |
| NFLX210716C00330000 | 2021-04-22 11:03AM EDT | 2021-07-16 | 173.59 | 163.20 | 166.05 | 0.00 | - | 10 | 8 | 54.41% |
| NFLX210917C00330000 | 2021-05-04 12:36PM EDT | 2021-09-17 | 172.25 | 164.45 | 167.65 | 0.00 | - | 2 | 34 | 49.43% |
| NFLX220121C00330000 | 2021-04-19 10:14AM EDT | 2022-01-21 | 225.02 | 169.75 | 172.80 | 0.00 | - | 10 | 289 | 43.33% |
| NFLX220318C00330000 | 2021-02-17 12:25PM EDT | 2022-03-18 | 232.85 | 193.75 | 201.80 | 0.00 | - | 1 | 7 | 64.57% |
| NFLX220617C00330000 | 2021-04-21 10:22AM EDT | 2022-06-17 | 191.17 | 176.10 | 179.05 | 0.00 | - | 45 | 70 | 40.81% |
| NFLX230120C00330000 | 2021-05-11 2:57PM EDT | 2023-01-20 | 190.14 | 186.10 | 190.05 | 0.00 | - | 1 | 44 | 40.58% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00330000 | 2021-05-12 1:14PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 98 | 126.56% |
| NFLX210528P00330000 | 2021-05-14 3:13PM EDT | 2021-05-28 | 0.05 | 0.01 | 0.09 | -0.04 | -44.44% | 2 | 2 | 80.08% |
| NFLX210618P00330000 | 2021-05-13 2:16PM EDT | 2021-06-18 | 0.62 | 0.30 | 0.56 | 0.00 | - | 41 | 644 | 62.35% |
| NFLX210716P00330000 | 2021-05-13 12:28PM EDT | 2021-07-16 | 1.38 | 0.85 | 1.12 | 0.00 | - | 1 | 423 | 52.20% |
| NFLX210917P00330000 | 2021-05-11 9:30AM EDT | 2021-09-17 | 2.50 | 2.12 | 2.41 | 0.00 | - | 2 | 1,084 | 43.38% |
| NFLX211015P00330000 | 2021-05-10 3:20PM EDT | 2021-10-15 | 3.70 | 2.83 | 3.15 | 0.00 | - | 1 | 2 | 41.55% |
| NFLX211217P00330000 | 2021-05-10 11:12AM EDT | 2021-12-17 | 5.25 | 4.90 | 5.30 | 0.00 | - | 35 | 105 | 39.66% |
| NFLX220121P00330000 | 2021-05-12 12:22PM EDT | 2022-01-21 | 7.30 | 6.45 | 6.80 | 0.00 | - | 5 | 338 | 39.36% |
| NFLX220318P00330000 | 2021-05-14 12:01PM EDT | 2022-03-18 | 8.35 | 8.00 | 8.40 | +0.78 | +10.30% | 51 | 129 | 37.83% |
| NFLX220617P00330000 | 2021-05-10 2:17PM EDT | 2022-06-17 | 11.35 | 11.40 | 11.80 | 0.00 | - | 199 | 547 | 36.99% |
| NFLX230120P00330000 | 2021-05-12 11:46AM EDT | 2023-01-20 | 20.95 | 20.10 | 21.20 | 0.00 | - | 169 | 562 | 36.88% |
| NFLX230317P00330000 | 2021-05-06 10:55AM EDT | 2023-03-17 | 22.10 | 20.90 | 25.05 | 0.00 | - | 73 | 122 | 37.84% |
© 2021 Verizon Media. All rights reserved.
