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
495.40 -0.68 (-0.14%)
After hours: 5:52PM EDT
Strike:525.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210507C00525000 | 2021-05-05 3:56PM EDT | 2021-05-07 | 0.17 | 0.17 | 0.22 | -0.36 | -67.92% | 994 | 2,639 | 34.47% |
| NFLX210514C00525000 | 2021-05-05 3:43PM EDT | 2021-05-14 | 1.04 | 0.96 | 1.15 | -1.31 | -55.74% | 240 | 479 | 27.26% |
| NFLX210521C00525000 | 2021-05-05 3:52PM EDT | 2021-05-21 | 2.38 | 2.44 | 2.85 | -1.58 | -39.90% | 121 | 1,130 | 27.86% |
| NFLX210528C00525000 | 2021-05-05 2:42PM EDT | 2021-05-28 | 4.09 | 3.75 | 4.45 | -1.46 | -26.31% | 16 | 110 | 27.90% |
| NFLX210604C00525000 | 2021-05-05 1:26PM EDT | 2021-06-04 | 5.55 | 4.90 | 5.85 | -1.59 | -22.27% | 17 | 85 | 27.67% |
| NFLX210611C00525000 | 2021-05-05 2:55PM EDT | 2021-06-11 | 7.47 | 6.35 | 7.40 | -0.56 | -6.97% | 4 | 11 | 27.93% |
| NFLX210618C00525000 | 2021-05-05 3:47PM EDT | 2021-06-18 | 7.95 | 8.25 | 8.60 | -2.55 | -24.29% | 140 | 1,108 | 27.69% |
| NFLX210716C00525000 | 2021-05-05 2:25PM EDT | 2021-07-16 | 16.50 | 15.70 | 16.75 | -0.95 | -5.44% | 11 | 248 | 31.80% |
| NFLX210917C00525000 | 2021-05-05 3:44PM EDT | 2021-09-17 | 25.85 | 25.35 | 26.50 | -2.50 | -8.82% | 26 | 671 | 31.64% |
| NFLX211217C00525000 | 2021-05-05 3:33PM EDT | 2021-12-17 | 39.00 | 38.15 | 39.25 | -6.65 | -14.57% | 5 | 18 | 32.74% |
| NFLX230120C00525000 | 2021-05-05 12:39PM EDT | 2023-01-20 | 82.60 | 77.40 | 84.00 | -0.75 | -0.90% | 6 | 136 | 37.01% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210507P00525000 | 2021-05-05 2:11PM EDT | 2021-05-07 | 26.00 | 28.40 | 30.55 | +2.93 | +12.70% | 5 | 296 | 55.07% |
| NFLX210514P00525000 | 2021-05-04 3:52PM EDT | 2021-05-14 | 23.85 | 29.25 | 31.15 | -1.02 | -4.10% | 5 | 158 | 33.35% |
| NFLX210521P00525000 | 2021-05-05 2:50PM EDT | 2021-05-21 | 32.37 | 30.90 | 32.20 | +5.32 | +19.67% | 26 | 1,281 | 29.36% |
| NFLX210528P00525000 | 2021-04-30 9:31AM EDT | 2021-05-28 | 24.88 | 31.35 | 33.75 | 0.00 | - | 1 | 50 | 28.89% |
| NFLX210604P00525000 | 2021-05-04 1:58PM EDT | 2021-06-04 | 31.66 | 32.65 | 35.25 | 0.00 | - | 1 | 4 | 28.70% |
| NFLX210618P00525000 | 2021-05-05 3:59PM EDT | 2021-06-18 | 37.30 | 36.55 | 37.25 | +4.95 | +15.30% | 843 | 796 | 27.25% |
| NFLX210716P00525000 | 2021-05-04 1:21PM EDT | 2021-07-16 | 43.52 | 43.45 | 45.35 | 0.00 | - | 14 | 51 | 31.43% |
| NFLX210917P00525000 | 2021-05-04 11:20AM EDT | 2021-09-17 | 51.48 | 52.60 | 54.05 | 0.00 | - | 4 | 374 | 30.50% |
| NFLX211217P00525000 | 2021-04-30 10:45AM EDT | 2021-12-17 | 56.80 | 64.95 | 66.55 | 0.00 | - | 2 | 23 | 31.72% |
| NFLX230120P00525000 | 2021-04-22 3:57PM EDT | 2023-01-20 | 98.55 | 96.50 | 106.00 | 0.00 | - | 1 | 50 | 34.36% |
© 2021 Verizon Media. All rights reserved.
