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:530.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00530000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 0.21 | 0.18 | 0.21 | -0.08 | -27.59% | 265 | 2,634 | 32.13% |
| NFLX210528C00530000 | 2021-05-14 3:51PM EDT | 2021-05-28 | 0.63 | 0.55 | 0.83 | -0.23 | -26.74% | 54 | 370 | 27.25% |
| NFLX210604C00530000 | 2021-05-14 2:48PM EDT | 2021-06-04 | 1.30 | 1.20 | 1.48 | -0.29 | -18.24% | 21 | 241 | 25.10% |
| NFLX210611C00530000 | 2021-05-14 2:15PM EDT | 2021-06-11 | 2.00 | 1.92 | 2.52 | -2.04 | -50.50% | 5 | 26 | 25.17% |
| NFLX210618C00530000 | 2021-05-14 3:52PM EDT | 2021-06-18 | 3.60 | 3.35 | 3.65 | -0.23 | -6.01% | 260 | 1,561 | 25.38% |
| NFLX210625C00530000 | 2021-05-14 3:56PM EDT | 2021-06-25 | 4.64 | 4.10 | 4.90 | -0.15 | -3.13% | 7 | 45 | 25.80% |
| NFLX210716C00530000 | 2021-05-14 2:47PM EDT | 2021-07-16 | 10.43 | 10.10 | 11.30 | -0.08 | -0.76% | 15 | 2,431 | 30.64% |
| NFLX210820C00530000 | 2021-05-14 1:55PM EDT | 2021-08-20 | 16.80 | 17.20 | 18.05 | -0.66 | -3.78% | 94 | 37 | 31.76% |
| NFLX210917C00530000 | 2021-05-12 3:15PM EDT | 2021-09-17 | 19.81 | 20.70 | 21.60 | 0.00 | - | 8 | 1,209 | 31.21% |
| NFLX211015C00530000 | 2021-05-13 11:04AM EDT | 2021-10-15 | 24.25 | 24.20 | 25.65 | 0.00 | - | 2 | 3 | 31.50% |
| NFLX211217C00530000 | 2021-05-13 1:46PM EDT | 2021-12-17 | 31.20 | 33.15 | 34.85 | 0.00 | - | 13 | 50 | 32.70% |
| NFLX220121C00530000 | 2021-05-14 9:50AM EDT | 2022-01-21 | 37.20 | 38.30 | 39.65 | 0.00 | - | 1 | 778 | 33.30% |
| NFLX220318C00530000 | 2021-05-13 12:24PM EDT | 2022-03-18 | 44.35 | 43.60 | 45.30 | +2.00 | +4.72% | 1 | 110 | 33.25% |
| NFLX230120C00530000 | 2021-05-14 11:16AM EDT | 2023-01-20 | 72.05 | 71.45 | 74.75 | +3.05 | +4.42% | 3 | 308 | 35.01% |
| NFLX230317C00530000 | 2021-05-10 12:49PM EDT | 2023-03-17 | 75.66 | 74.95 | 81.05 | 0.00 | - | 2 | 11 | 35.89% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00530000 | 2021-05-14 3:58PM EDT | 2021-05-21 | 35.83 | 35.30 | 37.90 | -6.95 | -16.25% | 221 | 983 | 46.95% |
| NFLX210528P00530000 | 2021-05-14 1:55PM EDT | 2021-05-28 | 40.02 | 35.70 | 38.95 | -2.58 | -6.06% | 63 | 97 | 36.10% |
| NFLX210604P00530000 | 2021-05-14 1:34PM EDT | 2021-06-04 | 40.36 | 36.95 | 38.65 | -5.06 | -11.14% | 7 | 9 | 27.48% |
| NFLX210611P00530000 | 2021-05-13 12:19PM EDT | 2021-06-11 | 44.54 | 37.35 | 39.45 | 0.00 | - | 1 | 4 | 26.14% |
| NFLX210618P00530000 | 2021-05-14 2:57PM EDT | 2021-06-18 | 40.56 | 39.35 | 40.90 | -5.30 | -11.56% | 6 | 853 | 26.92% |
| NFLX210716P00530000 | 2021-05-11 1:14PM EDT | 2021-07-16 | 50.05 | 45.70 | 47.80 | 0.00 | - | 1 | 278 | 30.47% |
| NFLX210917P00530000 | 2021-05-06 1:52PM EDT | 2021-09-17 | 57.85 | 56.10 | 57.85 | 0.00 | - | 1 | 394 | 30.88% |
| NFLX211015P00530000 | 2021-05-14 2:43PM EDT | 2021-10-15 | 60.95 | 59.55 | 61.95 | -5.30 | -8.00% | 11 | 25 | 31.25% |
| NFLX211217P00530000 | 2021-05-14 11:30AM EDT | 2021-12-17 | 69.55 | 68.20 | 69.80 | -3.20 | -4.40% | 2 | 28 | 31.60% |
| NFLX220121P00530000 | 2021-05-10 1:52PM EDT | 2022-01-21 | 73.65 | 72.65 | 74.60 | 0.00 | - | 25 | 462 | 32.28% |
| NFLX220318P00530000 | 2021-05-14 1:26PM EDT | 2022-03-18 | 79.65 | 77.25 | 78.65 | -4.60 | -5.46% | 1 | 108 | 31.45% |
| NFLX230120P00530000 | 2021-04-22 1:16PM EDT | 2023-01-20 | 103.85 | 102.30 | 104.30 | 0.00 | - | 1 | 336 | 32.27% |
© 2021 Verizon Media. All rights reserved.
