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:580.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00580000 | 2021-05-14 3:42PM EDT | 2021-05-21 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 25 | 1,232 | 51.95% |
| NFLX210528C00580000 | 2021-05-13 3:53PM EDT | 2021-05-28 | 0.16 | 0.12 | 0.15 | 0.00 | - | 42 | 57 | 39.26% |
| NFLX210604C00580000 | 2021-05-14 11:46AM EDT | 2021-06-04 | 0.21 | 0.06 | 0.31 | -0.24 | -53.33% | 12 | 300 | 34.52% |
| NFLX210611C00580000 | 2021-05-14 9:55AM EDT | 2021-06-11 | 0.30 | 0.17 | 0.45 | -1.10 | -78.57% | 1 | 6 | 31.32% |
| NFLX210618C00580000 | 2021-05-14 3:18PM EDT | 2021-06-18 | 0.56 | 0.36 | 0.56 | -0.12 | -17.65% | 19 | 1,915 | 28.83% |
| NFLX210625C00580000 | 2021-05-14 10:50AM EDT | 2021-06-25 | 0.77 | 0.58 | 0.90 | -0.34 | -30.63% | 6 | 11 | 28.57% |
| NFLX210716C00580000 | 2021-05-14 3:46PM EDT | 2021-07-16 | 2.74 | 2.52 | 3.10 | -0.51 | -15.69% | 24 | 2,414 | 30.63% |
| NFLX210820C00580000 | 2021-05-14 11:02AM EDT | 2021-08-20 | 7.05 | 6.65 | 7.15 | +0.15 | +2.17% | 5 | 14 | 31.47% |
| NFLX210917C00580000 | 2021-05-14 10:41AM EDT | 2021-09-17 | 9.20 | 8.80 | 9.55 | +0.25 | +2.79% | 28 | 251 | 30.73% |
| NFLX211015C00580000 | 2021-05-14 12:31PM EDT | 2021-10-15 | 12.05 | 11.70 | 12.75 | -1.80 | -13.00% | 2 | 10 | 31.11% |
| NFLX211217C00580000 | 2021-05-11 11:18AM EDT | 2021-12-17 | 20.10 | 18.85 | 20.00 | 0.00 | - | 1 | 15 | 31.97% |
| NFLX220121C00580000 | 2021-05-14 10:39AM EDT | 2022-01-21 | 23.82 | 23.25 | 24.25 | +1.82 | +8.27% | 8 | 871 | 32.60% |
| NFLX220318C00580000 | 2021-05-14 3:39PM EDT | 2022-03-18 | 28.17 | 27.85 | 29.20 | +0.67 | +2.44% | 1 | 96 | 32.48% |
| NFLX220617C00580000 | 2021-05-03 11:22AM EDT | 2022-06-17 | 36.25 | 36.30 | 38.25 | 0.00 | - | 1 | 147 | 33.19% |
| NFLX230120C00580000 | 2021-05-14 11:14AM EDT | 2023-01-20 | 55.65 | 54.60 | 57.75 | -3.25 | -5.52% | 87 | 2,306 | 34.50% |
| NFLX230317C00580000 | 2021-05-10 3:54PM EDT | 2023-03-17 | 59.00 | 58.70 | 62.15 | 0.00 | - | 1 | 1 | 34.69% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00580000 | 2021-05-07 3:56PM EDT | 2021-05-21 | 75.60 | 85.20 | 88.40 | 0.00 | - | 2 | 1,812 | 61.82% |
| NFLX210528P00580000 | 2021-04-21 1:58PM EDT | 2021-05-28 | 70.21 | 85.20 | 88.10 | 0.00 | - | - | 1 | 57.69% |
| NFLX210618P00580000 | 2021-05-11 10:02AM EDT | 2021-06-18 | 91.01 | 85.50 | 87.75 | 0.00 | - | 5 | 180 | 32.87% |
| NFLX210716P00580000 | 2021-05-10 9:56AM EDT | 2021-07-16 | 88.00 | 87.60 | 90.25 | 0.00 | - | 2 | 109 | 31.98% |
| NFLX210917P00580000 | 2021-04-27 2:56PM EDT | 2021-09-17 | 86.05 | 93.80 | 96.35 | 0.00 | - | 1 | 47 | 30.96% |
| NFLX211015P00580000 | 2021-05-10 11:20AM EDT | 2021-10-15 | 97.00 | 96.65 | 99.00 | 0.00 | - | - | 16 | 30.75% |
| NFLX211217P00580000 | 2021-05-07 11:21AM EDT | 2021-12-17 | 95.50 | 103.40 | 105.90 | 0.00 | - | 6 | 17 | 31.43% |
| NFLX220121P00580000 | 2021-04-26 3:50PM EDT | 2022-01-21 | 101.20 | 107.30 | 109.75 | 0.00 | - | 1 | 293 | 31.85% |
| NFLX220318P00580000 | 2021-05-14 12:15PM EDT | 2022-03-18 | 113.15 | 111.40 | 113.00 | -3.30 | -2.83% | 6 | 41 | 30.80% |
| NFLX220617P00580000 | 2021-05-10 9:54AM EDT | 2022-06-17 | 118.15 | 118.85 | 120.55 | 0.00 | - | 4 | 129 | 31.00% |
| NFLX230120P00580000 | 2021-04-27 1:32PM EDT | 2023-01-20 | 131.05 | 134.85 | 137.55 | 0.00 | - | 1 | 106 | 31.83% |
© 2021 Verizon Media. All rights reserved.
