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:680.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00680000 | 2021-05-13 3:14PM EDT | 2021-05-21 | 0.03 | 0.00 | 0.13 | 0.00 | - | 71 | 280 | 100.39% |
| NFLX210528C00680000 | 2021-05-10 10:41AM EDT | 2021-05-28 | 0.08 | 0.01 | 0.15 | 0.00 | - | 18 | 15 | 66.21% |
| NFLX210604C00680000 | 2021-05-11 12:00PM EDT | 2021-06-04 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 52.93% |
| NFLX210618C00680000 | 2021-05-14 12:20PM EDT | 2021-06-18 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 1,228 | 40.43% |
| NFLX210716C00680000 | 2021-05-10 2:41PM EDT | 2021-07-16 | 0.74 | 0.28 | 0.55 | 0.00 | - | 7 | 181 | 37.16% |
| NFLX210917C00680000 | 2021-05-04 12:35PM EDT | 2021-09-17 | 1.95 | 1.83 | 1.99 | 0.00 | - | 4 | 176 | 32.37% |
| NFLX211217C00680000 | 2021-05-12 1:06PM EDT | 2021-12-17 | 6.20 | 5.95 | 6.45 | 0.00 | - | 7 | 8 | 32.12% |
| NFLX220121C00680000 | 2021-05-14 12:06PM EDT | 2022-01-21 | 8.45 | 8.40 | 8.85 | -0.85 | -9.14% | 4 | 225 | 32.53% |
| NFLX220318C00680000 | 2021-05-07 3:54PM EDT | 2022-03-18 | 11.20 | 11.10 | 11.65 | 0.00 | - | 1 | 188 | 31.97% |
| NFLX220617C00680000 | 2021-05-10 10:14AM EDT | 2022-06-17 | 17.05 | 16.90 | 18.25 | +0.05 | +0.29% | 1 | 171 | 32.70% |
| NFLX230120C00680000 | 2021-05-13 1:35PM EDT | 2023-01-20 | 30.04 | 31.80 | 33.30 | 0.00 | - | 10 | 59 | 33.53% |
| NFLX230317C00680000 | 2021-05-13 3:55PM EDT | 2023-03-17 | 36.29 | 34.00 | 38.25 | 0.00 | - | 11 | 10 | 34.19% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00680000 | 2021-04-09 9:44AM EDT | 2021-05-21 | 131.30 | 174.65 | 177.60 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210618P00680000 | 2021-05-13 2:27PM EDT | 2021-06-18 | 194.04 | 185.15 | 188.30 | 0.00 | - | 27 | 30 | 60.73% |
| NFLX210716P00680000 | 2021-03-09 2:37PM EDT | 2021-07-16 | 175.62 | 130.35 | 133.55 | 0.00 | - | 79 | 60 | 0.00% |
| NFLX210917P00680000 | 2021-04-21 9:59AM EDT | 2021-09-17 | 174.20 | 186.40 | 189.20 | 0.00 | - | 3 | 78 | 34.14% |
| NFLX220121P00680000 | 2021-05-03 1:28PM EDT | 2022-01-21 | 182.55 | 191.95 | 194.55 | 0.00 | - | 2 | 108 | 31.56% |
| NFLX220318P00680000 | 2021-05-07 12:08PM EDT | 2022-03-18 | 184.47 | 194.05 | 200.50 | 0.00 | - | 1 | 36 | 33.89% |
| NFLX220617P00680000 | 2021-05-07 10:16AM EDT | 2022-06-17 | 191.45 | 199.05 | 202.00 | 0.00 | - | 3 | 136 | 30.82% |
| NFLX230120P00680000 | 2021-05-11 9:30AM EDT | 2023-01-20 | 222.40 | 210.90 | 213.50 | 0.00 | - | 20 | 33 | 30.63% |
© 2021 Verizon Media. All rights reserved.
