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
495.80 -0.28 (-0.06%)
After hours: 6:16PM EDT
Strike:435.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00435000 | 2021-04-22 2:06PM EDT | 2021-05-21 | 71.50 | 60.55 | 63.75 | 0.00 | - | 6 | 10 | 49.78% |
| NFLX210917C00435000 | 2021-04-30 11:17AM EDT | 2021-09-17 | 89.20 | 74.90 | 77.00 | 0.00 | - | 6 | 68 | 34.60% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210507P00435000 | 2021-05-04 3:01PM EDT | 2021-05-07 | 0.08 | 0.00 | 0.40 | 0.00 | - | 82 | 98 | 69.63% |
| NFLX210514P00435000 | 2021-05-05 3:31PM EDT | 2021-05-14 | 0.29 | 0.25 | 0.53 | -0.11 | -27.50% | 202 | 29 | 44.85% |
| NFLX210521P00435000 | 2021-05-04 11:17AM EDT | 2021-05-21 | 0.67 | 0.64 | 0.97 | 0.00 | - | 2 | 734 | 38.79% |
| NFLX210528P00435000 | 2021-05-04 2:40PM EDT | 2021-05-28 | 1.16 | 1.17 | 1.54 | 0.00 | - | 46 | 83 | 36.28% |
| NFLX210604P00435000 | 2021-05-05 1:41PM EDT | 2021-06-04 | 1.23 | 1.65 | 2.04 | -0.04 | -3.15% | 2 | 15 | 34.27% |
| NFLX210611P00435000 | 2021-04-30 12:04PM EDT | 2021-06-11 | 1.71 | 2.26 | 2.69 | 0.00 | - | 4 | 3 | 33.37% |
| NFLX210618P00435000 | 2021-05-05 3:18PM EDT | 2021-06-18 | 2.88 | 2.92 | 3.35 | +0.19 | +7.06% | 18 | 419 | 32.71% |
| NFLX210716P00435000 | 2021-05-05 2:02PM EDT | 2021-07-16 | 6.37 | 6.95 | 7.75 | +0.12 | +1.92% | 41 | 119 | 34.34% |
| NFLX210917P00435000 | 2021-05-04 11:22AM EDT | 2021-09-17 | 12.60 | 13.85 | 14.45 | -0.89 | -6.60% | 13 | 272 | 33.01% |
© 2021 Verizon Media. All rights reserved.
