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
495.75 -0.33 (-0.07%)
After hours: 5:02PM EDT
Strike:450.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210507C00450000 | 2021-05-05 3:31PM EDT | 2021-05-07 | 46.90 | 44.70 | 48.05 | -10.50 | -18.29% | 11 | 7 | 57.52% |
| NFLX210514C00450000 | 2021-05-05 2:03PM EDT | 2021-05-14 | 50.00 | 45.40 | 48.55 | -8.90 | -15.11% | 20 | 13 | 51.11% |
| NFLX210521C00450000 | 2021-05-03 10:52AM EDT | 2021-05-21 | 50.65 | 46.15 | 49.20 | 0.00 | - | 12 | 145 | 42.16% |
| NFLX210528C00450000 | 2021-05-05 9:34AM EDT | 2021-05-28 | 58.15 | 47.55 | 50.15 | +5.15 | +9.72% | 1 | 3 | 38.81% |
| NFLX210604C00450000 | 2021-05-04 1:27PM EDT | 2021-06-04 | 49.58 | 48.30 | 50.95 | -2.37 | -4.56% | 5 | 36 | 36.43% |
| NFLX210618C00450000 | 2021-05-05 2:43PM EDT | 2021-06-18 | 53.52 | 50.30 | 52.20 | -5.81 | -9.79% | 10 | 298 | 33.01% |
| NFLX210716C00450000 | 2021-04-30 2:47PM EDT | 2021-07-16 | 59.06 | 55.65 | 58.35 | +0.06 | +0.10% | 3 | 1,272 | 35.38% |
| NFLX210917C00450000 | 2021-05-04 11:55AM EDT | 2021-09-17 | 73.30 | 64.15 | 66.60 | +6.10 | +9.08% | 1 | 180 | 34.23% |
| NFLX211217C00450000 | 2021-04-28 1:22PM EDT | 2021-12-17 | 85.05 | 75.60 | 77.50 | 0.00 | - | 1 | 4 | 34.52% |
| NFLX220121C00450000 | 2021-05-05 3:48PM EDT | 2022-01-21 | 80.71 | 80.50 | 82.80 | -6.89 | -7.87% | 9 | 317 | 35.68% |
| NFLX220318C00450000 | 2021-05-05 12:30PM EDT | 2022-03-18 | 91.45 | 85.50 | 91.50 | +0.30 | +0.33% | 8 | 75 | 37.63% |
| NFLX220617C00450000 | 2021-05-05 3:25PM EDT | 2022-06-17 | 95.17 | 93.65 | 95.65 | -3.38 | -3.43% | 12 | 374 | 35.37% |
| NFLX230120C00450000 | 2021-05-05 2:35PM EDT | 2023-01-20 | 115.15 | 109.00 | 118.50 | +0.15 | +0.13% | 4 | 145 | 38.31% |
| NFLX230317C00450000 | 2021-05-03 11:35AM EDT | 2023-03-17 | 125.59 | 113.00 | 122.50 | 0.00 | - | 2 | 4 | 38.34% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210507P00450000 | 2021-05-05 3:49PM EDT | 2021-05-07 | 0.20 | 0.16 | 0.47 | +0.04 | +25.00% | 104 | 917 | 58.20% |
| NFLX210514P00450000 | 2021-05-05 3:54PM EDT | 2021-05-14 | 0.70 | 0.49 | 0.83 | +0.14 | +25.00% | 128 | 207 | 38.57% |
| NFLX210521P00450000 | 2021-05-05 3:55PM EDT | 2021-05-21 | 1.37 | 1.15 | 1.40 | +0.23 | +20.18% | 104 | 5,813 | 33.50% |
| NFLX210528P00450000 | 2021-05-05 3:48PM EDT | 2021-05-28 | 2.19 | 2.03 | 2.28 | -0.04 | -1.79% | 156 | 684 | 32.22% |
| NFLX210604P00450000 | 2021-05-05 3:57PM EDT | 2021-06-04 | 3.01 | 2.81 | 3.15 | +0.54 | +21.86% | 73 | 210 | 31.32% |
| NFLX210611P00450000 | 2021-05-05 3:22PM EDT | 2021-06-11 | 3.60 | 3.70 | 4.30 | +0.10 | +2.86% | 38 | 58 | 31.45% |
| NFLX210618P00450000 | 2021-05-05 3:58PM EDT | 2021-06-18 | 4.95 | 4.65 | 5.15 | +0.80 | +19.28% | 4,551 | 3,465 | 30.88% |
| NFLX210716P00450000 | 2021-05-05 3:49PM EDT | 2021-07-16 | 10.40 | 10.05 | 10.90 | +1.80 | +20.93% | 27 | 2,711 | 33.41% |
| NFLX210917P00450000 | 2021-05-05 3:36PM EDT | 2021-09-17 | 17.98 | 17.90 | 18.55 | +0.92 | +5.39% | 331 | 2,845 | 32.32% |
| NFLX211217P00450000 | 2021-05-04 11:53AM EDT | 2021-12-17 | 27.30 | 28.25 | 29.30 | 0.00 | - | 51 | 389 | 33.00% |
| NFLX220121P00450000 | 2021-05-05 3:38PM EDT | 2022-01-21 | 32.65 | 32.60 | 33.65 | +1.39 | +4.45% | 63 | 3,391 | 33.65% |
| NFLX220318P00450000 | 2021-05-05 2:15PM EDT | 2022-03-18 | 36.61 | 37.00 | 42.50 | +1.11 | +3.13% | 88 | 587 | 35.90% |
| NFLX220617P00450000 | 2021-05-05 3:23PM EDT | 2022-06-17 | 44.57 | 44.50 | 45.55 | +1.12 | +2.58% | 139 | 3,890 | 33.27% |
| NFLX230120P00450000 | 2021-05-05 1:23PM EDT | 2023-01-20 | 59.00 | 56.50 | 66.00 | +0.50 | +0.85% | 152 | 803 | 35.61% |
| NFLX230317P00450000 | 2021-05-05 12:10PM EDT | 2023-03-17 | 63.82 | 60.00 | 69.50 | +0.62 | +0.98% | 2 | 46 | 35.55% |
© 2021 Verizon Media. All rights reserved.
