Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.08-7.10 (-1.41%)
At close: 4:00PM EDT
495.30 -0.77 (-0.16%)
After hours: 5:49PM EDT
Strike:370.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210507C00370000 | 2021-04-30 1:59PM EDT | 2021-05-07 | 143.00 | 124.55 | 127.95 | 0.00 | - | 1 | 1 | 137.70% |
| NFLX210521C00370000 | 2021-04-12 2:07PM EDT | 2021-05-21 | 187.28 | 124.85 | 128.10 | 0.00 | - | 4 | 5 | 64.89% |
| NFLX210618C00370000 | 2021-04-26 3:27PM EDT | 2021-06-18 | 140.00 | 125.75 | 129.00 | 0.00 | - | 1 | 399 | 58.00% |
| NFLX210716C00370000 | 2021-03-31 11:56AM EDT | 2021-07-16 | 161.00 | 144.40 | 147.05 | 0.00 | - | 1 | 2 | 83.69% |
| NFLX210917C00370000 | 2021-04-15 10:23AM EDT | 2021-09-17 | 181.80 | 135.95 | 138.20 | 0.00 | - | 1 | 11 | 50.71% |
| NFLX220121C00370000 | 2021-04-30 11:21AM EDT | 2022-01-21 | 154.00 | 138.50 | 141.20 | 0.00 | - | 1 | 272 | 39.69% |
| NFLX220318C00370000 | 2021-05-05 10:24AM EDT | 2022-03-18 | 147.50 | 141.45 | 143.45 | -10.40 | -6.59% | 2 | 5 | 38.08% |
| NFLX220617C00370000 | 2021-04-23 3:49PM EDT | 2022-06-17 | 158.63 | 147.05 | 153.00 | 0.00 | - | 1 | 11 | 40.70% |
| NFLX230120C00370000 | 2021-04-26 2:04PM EDT | 2023-01-20 | 170.60 | 159.90 | 163.85 | 0.00 | - | 1 | 39 | 38.95% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210507P00370000 | 2021-05-04 1:57PM EDT | 2021-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 84 | 96.88% |
| NFLX210514P00370000 | 2021-04-30 2:58PM EDT | 2021-05-14 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 61.33% |
| NFLX210521P00370000 | 2021-04-29 12:31PM EDT | 2021-05-21 | 0.08 | 0.02 | 0.28 | 0.00 | - | 2 | 49 | 57.03% |
| NFLX210528P00370000 | 2021-05-05 3:26PM EDT | 2021-05-28 | 0.44 | 0.24 | 0.44 | +0.18 | +69.23% | 12 | 85 | 53.47% |
| NFLX210618P00370000 | 2021-05-04 12:54PM EDT | 2021-06-18 | 0.82 | 0.78 | 1.05 | -0.14 | -14.58% | 2 | 865 | 46.86% |
| NFLX210716P00370000 | 2021-05-04 2:21PM EDT | 2021-07-16 | 1.70 | 1.72 | 2.04 | +0.02 | +1.19% | 2 | 161 | 41.99% |
| NFLX210917P00370000 | 2021-05-05 2:05PM EDT | 2021-09-17 | 3.90 | 4.10 | 4.55 | +0.40 | +11.43% | 4 | 357 | 37.34% |
| NFLX211217P00370000 | 2021-05-05 1:29PM EDT | 2021-12-17 | 8.50 | 8.95 | 9.60 | -0.10 | -1.16% | 118 | 39 | 36.19% |
| NFLX220121P00370000 | 2021-05-05 3:49PM EDT | 2022-01-21 | 12.00 | 11.45 | 12.20 | +0.55 | +4.80% | 115 | 476 | 36.64% |
| NFLX220318P00370000 | 2021-04-22 11:35AM EDT | 2022-03-18 | 14.50 | 13.90 | 14.80 | 0.00 | - | 4 | 223 | 35.76% |
| NFLX220617P00370000 | 2021-04-29 1:16PM EDT | 2022-06-17 | 17.31 | 18.75 | 19.80 | 0.00 | - | 3 | 611 | 35.49% |
| NFLX230120P00370000 | 2021-05-05 12:40PM EDT | 2023-01-20 | 29.65 | 30.40 | 31.30 | -1.35 | -4.35% | 10 | 1,562 | 35.41% |
© 2021 Verizon Media. All rights reserved.
