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:545.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00545000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 0.09 | 0.00 | 0.19 | -0.10 | -52.63% | 166 | 800 | 35.16% |
| NFLX210528C00545000 | 2021-05-14 3:59PM EDT | 2021-05-28 | 0.38 | 0.15 | 0.43 | -0.03 | -7.32% | 57 | 150 | 28.49% |
| NFLX210604C00545000 | 2021-05-14 11:16AM EDT | 2021-06-04 | 0.62 | 0.44 | 0.72 | -0.18 | -22.50% | 6 | 247 | 25.72% |
| NFLX210611C00545000 | 2021-05-14 3:58PM EDT | 2021-06-11 | 1.10 | 0.99 | 1.20 | -0.15 | -12.00% | 4 | 49 | 24.94% |
| NFLX210618C00545000 | 2021-05-14 3:20PM EDT | 2021-06-18 | 1.62 | 1.67 | 1.83 | -0.43 | -20.98% | 73 | 521 | 24.81% |
| NFLX210625C00545000 | 2021-05-14 2:07PM EDT | 2021-06-25 | 2.30 | 2.24 | 2.65 | -0.70 | -23.33% | 8 | 12 | 25.14% |
| NFLX210716C00545000 | 2021-05-14 10:24AM EDT | 2021-07-16 | 7.70 | 6.75 | 7.65 | +0.16 | +2.12% | 1 | 213 | 29.79% |
| NFLX210820C00545000 | 2021-05-14 12:24PM EDT | 2021-08-20 | 13.00 | 13.20 | 14.00 | -0.50 | -3.70% | 3 | 17 | 31.47% |
| NFLX210917C00545000 | 2021-05-14 11:24AM EDT | 2021-09-17 | 16.55 | 15.90 | 17.15 | +0.45 | +2.80% | 4 | 376 | 30.83% |
| NFLX211217C00545000 | 2021-05-13 3:21PM EDT | 2021-12-17 | 28.00 | 28.25 | 29.70 | 0.00 | - | 4 | 29 | 32.32% |
| NFLX230120C00545000 | 2021-05-06 1:19PM EDT | 2023-01-20 | 70.45 | 65.90 | 68.60 | 0.00 | - | 17 | 47 | 34.54% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00545000 | 2021-05-14 3:51PM EDT | 2021-05-21 | 51.62 | 50.25 | 52.35 | -4.42 | -7.89% | 35 | 701 | 44.56% |
| NFLX210528P00545000 | 2021-05-10 3:53PM EDT | 2021-05-28 | 58.00 | 50.40 | 52.70 | 0.00 | - | 30 | 47 | 34.35% |
| NFLX210604P00545000 | 2021-05-10 2:19PM EDT | 2021-06-04 | 55.33 | 50.65 | 53.80 | -1.14 | -2.02% | 1 | 4 | 33.57% |
| NFLX210618P00545000 | 2021-05-14 2:33PM EDT | 2021-06-18 | 55.20 | 51.80 | 53.90 | -3.75 | -6.36% | 3 | 317 | 26.34% |
| NFLX210716P00545000 | 2021-05-12 11:58AM EDT | 2021-07-16 | 65.52 | 57.10 | 59.75 | 0.00 | - | 1 | 11 | 30.55% |
| NFLX210917P00545000 | 2021-05-06 11:27AM EDT | 2021-09-17 | 72.20 | 66.55 | 68.65 | 0.00 | - | 1 | 153 | 30.72% |
| NFLX211217P00545000 | 2021-05-14 12:58PM EDT | 2021-12-17 | 79.80 | 77.90 | 79.10 | +11.05 | +16.07% | 2 | 20 | 30.81% |
| NFLX230120P00545000 | 2021-05-03 12:46PM EDT | 2023-01-20 | 109.35 | 111.55 | 114.00 | 0.00 | - | 6 | 14 | 32.14% |
© 2021 Verizon Media. All rights reserved.
