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:730.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00730000 | 2021-05-03 12:30PM EDT | 2021-05-21 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 35 | 118.75% |
| NFLX210528C00730000 | 2021-04-09 11:42AM EDT | 2021-05-28 | 1.03 | 0.00 | 0.16 | 0.00 | - | 8 | 4 | 78.91% |
| NFLX210618C00730000 | 2021-04-30 9:41AM EDT | 2021-06-18 | 0.05 | 0.01 | 0.17 | -0.01 | -16.67% | 10 | 88 | 51.51% |
| NFLX210716C00730000 | 2021-04-22 10:01AM EDT | 2021-07-16 | 0.70 | 0.10 | 0.35 | 0.00 | - | - | 1 | 41.31% |
| NFLX210917C00730000 | 2021-05-11 10:47AM EDT | 2021-09-17 | 0.97 | 0.88 | 1.17 | -0.18 | -15.65% | 3 | 317 | 34.50% |
| NFLX220121C00730000 | 2021-05-12 11:09AM EDT | 2022-01-21 | 5.70 | 5.05 | 5.40 | 0.00 | - | 1 | 176 | 32.81% |
| NFLX220617C00730000 | 2021-04-22 2:35PM EDT | 2022-06-17 | 17.55 | 11.60 | 12.30 | 0.00 | - | 100 | 119 | 32.44% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618P00730000 | 2021-01-29 2:28PM EDT | 2021-06-18 | 206.20 | 194.15 | 197.40 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX210917P00730000 | 2021-05-11 10:06AM EDT | 2021-09-17 | 241.45 | 235.55 | 238.45 | 0.00 | - | 1 | 46 | 37.30% |
| NFLX220121P00730000 | 2021-03-02 3:48PM EDT | 2022-01-21 | 205.60 | 204.40 | 207.95 | 0.00 | - | 50 | 65 | 0.00% |
| NFLX220617P00730000 | 2021-04-30 10:45AM EDT | 2022-06-17 | 228.75 | 243.60 | 249.50 | 0.00 | - | 3 | 13 | 32.95% |
© 2021 Verizon Media. All rights reserved.
