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:485.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00485000 | 2021-05-14 3:52PM EDT | 2021-05-21 | 12.75 | 11.85 | 12.45 | +3.52 | +38.14% | 134 | 295 | 27.89% |
| NFLX210528C00485000 | 2021-05-14 3:53PM EDT | 2021-05-28 | 15.20 | 13.80 | 14.85 | +1.60 | +11.76% | 42 | 84 | 26.48% |
| NFLX210604C00485000 | 2021-05-14 10:17AM EDT | 2021-06-04 | 16.60 | 15.20 | 17.50 | +1.90 | +12.93% | 2 | 14 | 27.53% |
| NFLX210611C00485000 | 2021-05-12 3:59PM EDT | 2021-06-11 | 17.28 | 17.25 | 19.35 | +0.58 | +3.47% | 1 | 7 | 27.37% |
| NFLX210618C00485000 | 2021-05-14 3:09PM EDT | 2021-06-18 | 19.77 | 20.10 | 20.60 | +1.67 | +9.23% | 50 | 412 | 26.59% |
| NFLX210716C00485000 | 2021-05-13 3:11PM EDT | 2021-07-16 | 29.97 | 28.40 | 30.45 | +1.78 | +6.31% | 10 | 214 | 32.15% |
| NFLX210820C00485000 | 2021-05-13 1:38PM EDT | 2021-08-20 | 36.05 | 36.50 | 37.50 | +3.05 | +9.24% | 1 | 279 | 32.81% |
| NFLX210917C00485000 | 2021-05-13 11:34AM EDT | 2021-09-17 | 38.50 | 39.30 | 41.25 | 0.00 | - | 1 | 273 | 32.23% |
| NFLX211217C00485000 | 2021-05-14 2:49PM EDT | 2021-12-17 | 53.10 | 52.35 | 54.55 | +1.60 | +3.11% | 2 | 4 | 33.48% |
| NFLX230120C00485000 | 2021-05-10 12:12PM EDT | 2023-01-20 | 92.46 | 90.85 | 93.00 | 0.00 | - | 1 | 128 | 35.30% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00485000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 3.66 | 3.45 | 4.00 | -3.77 | -50.74% | 721 | 2,336 | 27.56% |
| NFLX210528P00485000 | 2021-05-14 3:52PM EDT | 2021-05-28 | 6.01 | 5.75 | 6.20 | -4.57 | -43.19% | 601 | 682 | 25.71% |
| NFLX210604P00485000 | 2021-05-14 3:57PM EDT | 2021-06-04 | 7.85 | 7.60 | 8.20 | -4.36 | -35.71% | 558 | 196 | 25.47% |
| NFLX210611P00485000 | 2021-05-13 11:43AM EDT | 2021-06-11 | 11.70 | 9.35 | 10.15 | -4.59 | -28.18% | 1 | 78 | 25.79% |
| NFLX210618P00485000 | 2021-05-14 3:57PM EDT | 2021-06-18 | 11.70 | 11.55 | 12.10 | -4.10 | -25.95% | 142 | 1,552 | 26.38% |
| NFLX210625P00485000 | 2021-05-13 1:18PM EDT | 2021-06-25 | 15.66 | 13.00 | 13.90 | -2.70 | -14.71% | 2 | 57 | 26.86% |
| NFLX210716P00485000 | 2021-05-14 3:38PM EDT | 2021-07-16 | 21.30 | 19.95 | 21.40 | -3.40 | -13.77% | 24 | 532 | 31.31% |
| NFLX210820P00485000 | 2021-05-14 12:06PM EDT | 2021-08-20 | 28.30 | 27.30 | 28.65 | -4.05 | -12.52% | 1 | 48 | 32.35% |
| NFLX210917P00485000 | 2021-05-14 12:03PM EDT | 2021-09-17 | 31.45 | 30.65 | 31.55 | -4.64 | -12.86% | 5 | 341 | 31.08% |
| NFLX211217P00485000 | 2021-05-07 2:00PM EDT | 2021-12-17 | 44.92 | 42.85 | 44.25 | -0.43 | -0.95% | 2 | 216 | 32.20% |
| NFLX230120P00485000 | 2021-04-23 9:30AM EDT | 2023-01-20 | 76.83 | 76.75 | 82.50 | 0.00 | - | 1 | 249 | 34.47% |
© 2021 Verizon Media. All rights reserved.
