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:595.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00595000 | 2021-05-14 2:30PM EDT | 2021-05-21 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 545 | 56.64% |
| NFLX210528C00595000 | 2021-05-14 10:40AM EDT | 2021-05-28 | 0.14 | 0.00 | 0.12 | +0.06 | +75.00% | 1 | 33 | 43.26% |
| NFLX210604C00595000 | 2021-05-05 9:52AM EDT | 2021-06-04 | 0.38 | 0.15 | 0.26 | 0.00 | - | 10 | 62 | 38.09% |
| NFLX210618C00595000 | 2021-05-12 10:52AM EDT | 2021-06-18 | 0.60 | 0.24 | 0.44 | 0.00 | - | 1 | 327 | 31.25% |
| NFLX210716C00595000 | 2021-05-14 2:35PM EDT | 2021-07-16 | 1.94 | 1.72 | 2.15 | -0.59 | -23.32% | 3 | 45 | 31.12% |
| NFLX210820C00595000 | 2021-05-14 11:16AM EDT | 2021-08-20 | 5.40 | 4.95 | 5.35 | +0.20 | +3.85% | 3 | 8 | 31.55% |
| NFLX211217C00595000 | 2021-05-14 10:43AM EDT | 2021-12-17 | 16.35 | 16.00 | 17.05 | +0.60 | +3.81% | 2 | 8 | 32.03% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00595000 | 2021-04-26 9:30AM EDT | 2021-05-21 | 87.00 | 100.15 | 103.40 | 0.00 | - | 1 | 9 | 68.65% |
| NFLX210618P00595000 | 2021-05-10 3:20PM EDT | 2021-06-18 | 105.92 | 100.35 | 103.20 | 0.00 | - | 1 | 15 | 39.49% |
| NFLX210716P00595000 | 2021-05-03 9:50AM EDT | 2021-07-16 | 89.65 | 101.70 | 104.85 | 0.00 | - | 1 | 2 | 34.38% |
| NFLX211217P00595000 | 2021-05-14 3:31PM EDT | 2021-12-17 | 117.25 | 115.25 | 117.85 | -1.83 | -1.54% | 4 | 8 | 31.38% |
© 2021 Verizon Media. All rights reserved.
