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:465.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00465000 | 2021-05-14 3:51PM EDT | 2021-05-21 | 29.67 | 28.80 | 30.90 | +6.17 | +26.26% | 48 | 90 | 47.30% |
| NFLX210528C00465000 | 2021-05-10 3:43PM EDT | 2021-05-28 | 23.80 | 29.90 | 32.15 | 0.00 | - | 10 | 13 | 37.35% |
| NFLX210604C00465000 | 2021-05-12 12:28PM EDT | 2021-06-04 | 27.85 | 31.15 | 33.25 | 0.00 | - | 1 | 42 | 33.49% |
| NFLX210618C00465000 | 2021-05-14 11:20AM EDT | 2021-06-18 | 35.23 | 34.15 | 35.05 | +2.91 | +9.00% | 4 | 93 | 29.64% |
| NFLX210716C00465000 | 2021-05-06 1:45PM EDT | 2021-07-16 | 44.25 | 40.75 | 43.25 | 0.00 | - | 2 | 2 | 33.92% |
| NFLX210820C00465000 | 2021-05-13 1:20PM EDT | 2021-08-20 | 45.00 | 47.55 | 49.75 | 0.00 | - | 2 | 1 | 34.22% |
| NFLX210917C00465000 | 2021-05-10 3:53PM EDT | 2021-09-17 | 51.75 | 51.85 | 53.10 | +3.85 | +8.04% | 1 | 17 | 33.31% |
| NFLX211217C00465000 | 2021-05-10 2:15PM EDT | 2021-12-17 | 63.15 | 63.15 | 65.55 | 0.00 | - | 1 | 8 | 34.16% |
| NFLX230120C00465000 | 2021-05-06 10:56AM EDT | 2023-01-20 | 103.05 | 100.30 | 102.85 | 0.00 | - | 3 | 46 | 35.75% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00465000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 0.99 | 0.92 | 1.11 | -1.24 | -55.61% | 1,477 | 2,158 | 36.62% |
| NFLX210528P00465000 | 2021-05-14 3:57PM EDT | 2021-05-28 | 2.31 | 2.18 | 2.56 | -1.87 | -44.74% | 117 | 693 | 32.28% |
| NFLX210604P00465000 | 2021-05-14 3:38PM EDT | 2021-06-04 | 3.37 | 3.20 | 3.60 | -3.61 | -51.72% | 39 | 339 | 29.55% |
| NFLX210611P00465000 | 2021-05-14 10:14AM EDT | 2021-06-11 | 5.61 | 4.45 | 4.90 | -3.09 | -35.52% | 5 | 218 | 28.88% |
| NFLX210618P00465000 | 2021-05-14 3:57PM EDT | 2021-06-18 | 5.95 | 5.95 | 6.35 | -3.23 | -35.19% | 46 | 1,432 | 28.94% |
| NFLX210625P00465000 | 2021-05-13 1:28PM EDT | 2021-06-25 | 7.31 | 6.85 | 7.75 | -3.92 | -34.91% | 17 | 31 | 29.04% |
| NFLX210716P00465000 | 2021-05-14 2:47PM EDT | 2021-07-16 | 13.65 | 12.80 | 13.95 | -4.05 | -22.88% | 62 | 235 | 32.63% |
| NFLX210820P00465000 | 2021-05-13 2:31PM EDT | 2021-08-20 | 21.31 | 19.35 | 20.35 | -2.25 | -9.55% | 1 | 65 | 33.12% |
| NFLX210917P00465000 | 2021-05-14 1:37PM EDT | 2021-09-17 | 23.85 | 22.75 | 23.35 | -2.50 | -9.49% | 5 | 457 | 32.03% |
| NFLX211217P00465000 | 2021-05-06 2:04PM EDT | 2021-12-17 | 35.95 | 34.00 | 35.15 | -2.70 | -6.99% | 2 | 67 | 32.75% |
| NFLX230120P00465000 | 2021-05-14 3:23PM EDT | 2023-01-20 | 67.88 | 66.30 | 68.45 | -3.72 | -5.20% | 1 | 127 | 33.27% |
© 2021 Verizon Media. All rights reserved.
