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:480.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00480000 | 2021-05-14 3:54PM EDT | 2021-05-21 | 16.95 | 15.80 | 16.40 | +4.42 | +35.28% | 57 | 412 | 35.21% |
| NFLX210528C00480000 | 2021-05-14 1:50PM EDT | 2021-05-28 | 16.50 | 16.90 | 18.90 | +2.86 | +20.97% | 30 | 93 | 31.08% |
| NFLX210604C00480000 | 2021-05-14 2:10PM EDT | 2021-06-04 | 18.40 | 18.60 | 21.05 | +0.05 | +0.27% | 11 | 15 | 30.05% |
| NFLX210611C00480000 | 2021-05-11 3:17PM EDT | 2021-06-11 | 19.86 | 20.40 | 22.80 | 0.00 | - | 2 | 4 | 29.32% |
| NFLX210618C00480000 | 2021-05-14 3:55PM EDT | 2021-06-18 | 24.25 | 23.30 | 23.95 | +2.15 | +9.73% | 21 | 427 | 28.11% |
| NFLX210716C00480000 | 2021-05-14 12:57PM EDT | 2021-07-16 | 32.95 | 31.30 | 33.40 | +2.06 | +6.67% | 24 | 2,188 | 33.00% |
| NFLX210820C00480000 | 2021-05-14 12:31PM EDT | 2021-08-20 | 39.05 | 39.30 | 40.50 | +0.65 | +1.69% | 3 | 9 | 33.57% |
| NFLX210917C00480000 | 2021-05-14 9:58AM EDT | 2021-09-17 | 43.37 | 42.00 | 43.90 | +2.52 | +6.17% | 12 | 1,729 | 32.59% |
| NFLX211015C00480000 | 2021-05-13 12:39PM EDT | 2021-10-15 | 45.40 | 43.55 | 47.05 | 0.00 | - | - | - | 31.98% |
| NFLX211217C00480000 | 2021-05-10 2:10PM EDT | 2021-12-17 | 54.60 | 54.90 | 57.20 | 0.00 | - | 1 | 27 | 33.80% |
| NFLX220121C00480000 | 2021-05-13 10:30AM EDT | 2022-01-21 | 61.05 | 60.00 | 62.10 | +1.45 | +2.43% | 2 | 777 | 34.43% |
| NFLX220318C00480000 | 2021-05-11 2:53PM EDT | 2022-03-18 | 68.85 | 65.30 | 67.60 | 0.00 | - | 6 | 33 | 34.26% |
| NFLX220617C00480000 | 2021-05-14 2:46PM EDT | 2022-06-17 | 75.10 | 74.20 | 76.40 | +3.38 | +4.71% | 1 | 115 | 34.50% |
| NFLX230120C00480000 | 2021-05-12 3:51PM EDT | 2023-01-20 | 89.94 | 93.05 | 95.50 | 0.00 | - | 1 | 73 | 35.50% |
| NFLX230317C00480000 | 2021-05-14 11:25AM EDT | 2023-03-17 | 98.00 | 95.85 | 101.35 | +2.39 | +2.50% | 3 | 41 | 36.28% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00480000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 2.68 | 2.57 | 2.88 | -2.87 | -51.71% | 854 | 1,941 | 34.38% |
| NFLX210528P00480000 | 2021-05-14 3:38PM EDT | 2021-05-28 | 5.04 | 4.40 | 5.15 | -4.36 | -46.38% | 42 | 816 | 29.86% |
| NFLX210604P00480000 | 2021-05-14 3:09PM EDT | 2021-06-04 | 6.43 | 6.00 | 6.75 | -3.57 | -35.70% | 123 | 562 | 27.77% |
| NFLX210611P00480000 | 2021-05-13 2:01PM EDT | 2021-06-11 | 8.87 | 7.65 | 8.60 | -3.13 | -26.08% | 10 | 115 | 27.61% |
| NFLX210618P00480000 | 2021-05-14 3:54PM EDT | 2021-06-18 | 9.98 | 9.85 | 10.30 | -4.02 | -28.71% | 271 | 2,910 | 27.61% |
| NFLX210625P00480000 | 2021-05-14 3:53PM EDT | 2021-06-25 | 11.29 | 10.95 | 11.95 | -5.05 | -30.91% | 3 | 29 | 27.78% |
| NFLX210716P00480000 | 2021-05-14 3:13PM EDT | 2021-07-16 | 19.20 | 17.90 | 19.30 | -3.33 | -14.78% | 51 | 2,442 | 32.07% |
| NFLX210820P00480000 | 2021-05-14 11:05AM EDT | 2021-08-20 | 25.94 | 25.15 | 26.20 | -4.76 | -15.50% | 19 | 29 | 32.63% |
| NFLX210917P00480000 | 2021-05-14 3:27PM EDT | 2021-09-17 | 29.20 | 28.35 | 29.50 | -4.30 | -12.84% | 21 | 2,640 | 31.68% |
| NFLX211015P00480000 | 2021-05-12 2:55PM EDT | 2021-10-15 | 37.80 | 32.05 | 33.25 | 0.00 | - | 10 | 13 | 31.65% |
| NFLX211217P00480000 | 2021-05-04 2:22PM EDT | 2021-12-17 | 42.50 | 40.50 | 41.85 | -3.25 | -7.10% | 2 | 86 | 32.47% |
| NFLX220121P00480000 | 2021-05-14 1:12PM EDT | 2022-01-21 | 46.70 | 44.95 | 46.35 | -2.30 | -4.69% | 5 | 1,125 | 32.95% |
| NFLX220318P00480000 | 2021-05-12 11:38AM EDT | 2022-03-18 | 53.85 | 49.70 | 51.30 | 0.00 | - | 1 | 266 | 32.61% |
| NFLX220617P00480000 | 2021-05-12 3:56PM EDT | 2022-06-17 | 63.40 | 57.75 | 63.00 | 0.00 | - | 3 | 192 | 34.51% |
| NFLX230120P00480000 | 2021-05-11 9:32AM EDT | 2023-01-20 | 77.40 | 73.85 | 76.10 | 0.00 | - | 11 | 1,371 | 33.08% |
| NFLX230317P00480000 | 2021-05-12 3:20PM EDT | 2023-03-17 | 83.03 | 75.00 | 82.55 | 0.00 | - | 2 | 293 | 34.19% |
© 2021 Verizon Media. All rights reserved.
