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:860.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618C00860000 | 2021-05-10 10:42AM EDT | 2021-06-18 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 123 | 59.77% |
| NFLX210716C00860000 | 2021-05-14 3:54PM EDT | 2021-07-16 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 130 | 345 | 45.70% |
| NFLX210917C00860000 | 2021-05-11 3:03PM EDT | 2021-09-17 | 0.42 | 0.22 | 0.48 | 0.00 | - | 30 | 55 | 40.21% |
| NFLX220121C00860000 | 2021-05-12 11:16AM EDT | 2022-01-21 | 2.06 | 1.68 | 1.99 | 0.00 | - | 6 | 120 | 34.91% |
| NFLX220318C00860000 | 2021-04-28 12:25PM EDT | 2022-03-18 | 3.56 | 2.42 | 2.83 | 0.00 | - | 1 | 116 | 33.57% |
| NFLX220617C00860000 | 2021-05-14 10:56AM EDT | 2022-06-17 | 4.70 | 4.50 | 5.05 | +0.20 | +4.44% | 12 | 356 | 33.01% |
| NFLX230120C00860000 | 2021-05-04 12:40PM EDT | 2023-01-20 | 15.15 | 11.70 | 12.50 | 0.00 | - | 2 | 2 | 32.91% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618P00860000 | 2021-04-22 10:30AM EDT | 2021-06-18 | 355.20 | 365.15 | 368.30 | 0.00 | - | 8 | 5 | 64.45% |
| NFLX210716P00860000 | 2021-04-28 10:40AM EDT | 2021-07-16 | 355.08 | 365.10 | 368.35 | 0.00 | - | 1 | 0 | 68.26% |
| NFLX210917P00860000 | 2021-04-16 9:57AM EDT | 2021-09-17 | 319.30 | 369.95 | 373.95 | 0.00 | - | 6 | 5 | 59.46% |
| NFLX220121P00860000 | 2021-03-02 1:03PM EDT | 2022-01-21 | 319.90 | 320.00 | 328.65 | 0.00 | - | 1 | 17 | 0.00% |
| NFLX220318P00860000 | 2021-03-18 2:50PM EDT | 2022-03-18 | 357.17 | 318.25 | 321.20 | 0.00 | - | - | 1 | 0.00% |
| NFLX220617P00860000 | 2021-02-01 2:30PM EDT | 2022-06-17 | 338.50 | 356.50 | 363.15 | 0.00 | - | 2 | 19 | 0.00% |
© 2021 Verizon Media. All rights reserved.
