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:495.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00495000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 6.15 | 5.70 | 6.15 | +1.60 | +35.16% | 1,215 | 568 | 30.05% |
| NFLX210528C00495000 | 2021-05-14 3:58PM EDT | 2021-05-28 | 8.95 | 7.70 | 9.45 | +0.89 | +11.04% | 198 | 364 | 28.66% |
| NFLX210604C00495000 | 2021-05-14 2:48PM EDT | 2021-06-04 | 10.96 | 10.20 | 11.20 | +0.71 | +6.93% | 14 | 78 | 26.67% |
| NFLX210611C00495000 | 2021-05-14 3:54PM EDT | 2021-06-11 | 13.19 | 11.65 | 12.95 | +0.60 | +4.77% | 6 | 30 | 26.13% |
| NFLX210618C00495000 | 2021-05-14 3:09PM EDT | 2021-06-18 | 14.90 | 14.45 | 14.95 | +1.30 | +9.56% | 158 | 978 | 26.58% |
| NFLX210625C00495000 | 2021-05-13 2:40PM EDT | 2021-06-25 | 16.26 | 15.45 | 17.25 | +0.66 | +4.23% | 2 | 51 | 27.67% |
| NFLX210716C00495000 | 2021-05-14 3:34PM EDT | 2021-07-16 | 23.55 | 23.15 | 25.05 | +2.55 | +12.14% | 114 | 136 | 32.10% |
| NFLX210820C00495000 | 2021-05-14 3:52PM EDT | 2021-08-20 | 32.10 | 31.20 | 32.50 | +2.25 | +7.54% | 5 | 53 | 32.98% |
| NFLX210917C00495000 | 2021-05-14 11:56AM EDT | 2021-09-17 | 35.05 | 34.35 | 36.10 | +0.90 | +2.64% | 116 | 63 | 32.16% |
| NFLX211217C00495000 | 2021-05-10 2:16PM EDT | 2021-12-17 | 48.50 | 47.45 | 49.60 | 0.00 | - | 1 | 21 | 33.40% |
| NFLX230120C00495000 | 2021-05-13 11:01AM EDT | 2023-01-20 | 85.03 | 83.00 | 88.60 | 0.00 | - | 4 | 168 | 35.26% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00495000 | 2021-05-14 3:57PM EDT | 2021-05-21 | 7.55 | 7.15 | 7.85 | -4.14 | -35.41% | 402 | 1,496 | 30.36% |
| NFLX210528P00495000 | 2021-05-14 3:51PM EDT | 2021-05-28 | 10.18 | 9.60 | 10.55 | -5.21 | -33.85% | 48 | 387 | 27.18% |
| NFLX210604P00495000 | 2021-05-14 10:45AM EDT | 2021-06-04 | 12.15 | 11.65 | 12.60 | -7.08 | -36.82% | 12 | 55 | 26.17% |
| NFLX210611P00495000 | 2021-05-14 11:18AM EDT | 2021-06-11 | 14.69 | 13.55 | 14.55 | -5.45 | -27.06% | 3 | 29 | 26.08% |
| NFLX210618P00495000 | 2021-05-14 3:53PM EDT | 2021-06-18 | 15.75 | 15.70 | 16.40 | -5.44 | -25.67% | 168 | 1,295 | 26.28% |
| NFLX210625P00495000 | 2021-05-13 1:42PM EDT | 2021-06-25 | 17.75 | 17.15 | 18.35 | -7.44 | -29.54% | 3 | 73 | 26.86% |
| NFLX210716P00495000 | 2021-05-14 3:35PM EDT | 2021-07-16 | 25.80 | 24.45 | 26.25 | -3.50 | -11.95% | 60 | 434 | 31.57% |
| NFLX210820P00495000 | 2021-05-13 11:41AM EDT | 2021-08-20 | 37.95 | 31.95 | 33.25 | 0.00 | - | 16 | 135 | 32.12% |
| NFLX210917P00495000 | 2021-05-14 2:43PM EDT | 2021-09-17 | 36.81 | 35.40 | 36.55 | -5.19 | -12.36% | 133 | 132 | 31.14% |
| NFLX211217P00495000 | 2021-05-12 1:13PM EDT | 2021-12-17 | 53.25 | 47.85 | 49.35 | 0.00 | - | 3 | 39 | 32.17% |
| NFLX230120P00495000 | 2021-05-06 10:38AM EDT | 2023-01-20 | 83.60 | 81.80 | 84.00 | 0.00 | - | 11 | 151 | 32.80% |
© 2021 Verizon Media. All rights reserved.
