Singapore markets closed
Straits Times Index
3,055.02-68.24(-2.18%)Nikkei
28,084.47+636.46(+2.32%)Hang Seng
28,027.57+308.90(+1.11%)
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
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00255000 | 2021-04-28 11:33AM EDT | 255.00 | 252.70 | 237.00 | 239.90 | 0.00 | - | 140 | 43 | 187.89% |
| NFLX210521C00260000 | 2021-04-28 11:33AM EDT | 260.00 | 246.60 | 231.75 | 234.90 | 0.00 | - | - | 0 | 269.73% |
| NFLX210521C00265000 | 2021-04-28 10:08AM EDT | 265.00 | 241.95 | 226.90 | 229.90 | 0.00 | - | 1 | 1 | 162.50% |
| NFLX210521C00275000 | 2021-04-08 10:06AM EDT | 275.00 | 278.11 | 227.35 | 230.40 | 0.00 | - | 1 | 0 | 386.98% |
| NFLX210521C00280000 | 2021-04-21 9:43AM EDT | 280.00 | 231.05 | 211.60 | 214.90 | 0.00 | - | - | 1 | 242.04% |
| NFLX210521C00285000 | 2021-03-26 9:45AM EDT | 285.00 | 215.50 | 219.45 | 222.15 | 0.00 | - | 2 | 2 | 387.65% |
| NFLX210521C00295000 | 2021-03-15 1:37PM EDT | 295.00 | 216.60 | 242.25 | 246.90 | 0.00 | - | - | 1 | 625.85% |
| NFLX210521C00300000 | 2021-05-04 10:53AM EDT | 300.00 | 201.50 | 191.95 | 194.90 | 0.00 | - | 5 | 4 | 139.06% |
| NFLX210521C00305000 | 2021-03-15 12:09AM EDT | 305.00 | 204.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210521C00310000 | 2021-04-26 12:15PM EDT | 310.00 | 198.41 | 181.60 | 184.90 | 0.00 | - | 2 | 2 | 203.81% |
| NFLX210521C00315000 | 2021-04-26 12:15PM EDT | 315.00 | 193.40 | 176.95 | 179.90 | 0.00 | - | 2 | 4 | 126.56% |
| NFLX210521C00320000 | 2021-04-28 12:14PM EDT | 320.00 | 184.60 | 171.70 | 174.90 | 0.00 | - | 2 | 2 | 191.75% |
| NFLX210521C00325000 | 2021-03-03 12:30PM EDT | 325.00 | 211.90 | 213.45 | 217.50 | 0.00 | - | - | 1 | 552.64% |
| NFLX210521C00330000 | 2021-03-23 10:30AM EDT | 330.00 | 210.00 | 174.55 | 177.20 | 0.00 | - | - | 2 | 306.73% |
| NFLX210521C00340000 | 2021-03-30 11:21AM EDT | 340.00 | 169.00 | 162.05 | 164.95 | 0.00 | - | 4 | 6 | 270.17% |
| NFLX210521C00345000 | 2021-04-20 10:10AM EDT | 345.00 | 210.90 | 146.75 | 149.90 | 0.00 | - | - | 1 | 163.09% |
| NFLX210521C00350000 | 2021-04-21 2:19PM EDT | 350.00 | 161.00 | 141.60 | 144.90 | 0.00 | - | 1 | 1 | 157.52% |
| NFLX210521C00355000 | 2021-04-28 10:08AM EDT | 355.00 | 149.30 | 137.00 | 139.90 | 0.00 | - | 1 | 3 | 99.02% |
| NFLX210521C00360000 | 2021-04-21 9:43AM EDT | 360.00 | 151.40 | 131.60 | 134.90 | 0.00 | - | - | 2 | 146.63% |
| NFLX210521C00365000 | 2021-04-21 9:44AM EDT | 365.00 | 147.85 | 126.65 | 129.90 | 0.00 | - | 1 | 1 | 141.26% |
| NFLX210521C00370000 | 2021-05-07 11:02AM EDT | 370.00 | 136.25 | 121.60 | 124.90 | 0.00 | - | 3 | 5 | 135.94% |
| NFLX210521C00375000 | 2021-05-07 11:02AM EDT | 375.00 | 131.38 | 116.75 | 119.90 | 0.00 | - | 3 | 8 | 130.69% |
| NFLX210521C00380000 | 2021-05-04 10:42AM EDT | 380.00 | 123.75 | 111.65 | 114.90 | 0.00 | - | 1 | 154 | 125.46% |
| NFLX210521C00385000 | 2021-04-07 2:37PM EDT | 385.00 | 164.05 | 117.50 | 120.55 | 0.00 | - | - | 0 | 205.69% |
| NFLX210521C00390000 | 2021-05-06 2:12PM EDT | 390.00 | 104.85 | 101.80 | 104.95 | 0.00 | - | 3 | 5 | 56.25% |
| NFLX210521C00395000 | 2021-05-05 2:18PM EDT | 395.00 | 104.95 | 96.70 | 99.95 | 0.00 | - | 1 | 7 | 110.82% |
| NFLX210521C00400000 | 2021-05-13 2:19PM EDT | 400.00 | 90.15 | 91.80 | 94.95 | +3.15 | +3.62% | 1 | 32 | 50.00% |
| NFLX210521C00405000 | 2021-05-11 10:25AM EDT | 405.00 | 98.05 | 86.70 | 90.00 | +14.40 | +17.21% | 1 | 7 | 101.37% |
| NFLX210521C00410000 | 2021-05-12 3:13PM EDT | 410.00 | 75.00 | 82.15 | 85.00 | 0.00 | - | 1 | 15 | 66.50% |
| NFLX210521C00415000 | 2021-05-10 2:15PM EDT | 415.00 | 76.25 | 76.80 | 80.05 | +2.65 | +3.60% | 1 | 4 | 53.13% |
| NFLX210521C00420000 | 2021-04-26 3:32PM EDT | 420.00 | 65.37 | 71.85 | 75.10 | 0.00 | - | 2 | 5 | 53.81% |
| NFLX210521C00425000 | 2021-04-14 10:14AM EDT | 425.00 | 65.70 | 66.85 | 70.10 | 0.00 | - | 1 | 6 | 50.29% |
| NFLX210521C00430000 | 2021-04-29 9:30AM EDT | 430.00 | 58.87 | 61.90 | 65.15 | 0.00 | - | 1 | 20 | 77.95% |
| NFLX210521C00435000 | 2021-05-13 11:57AM EDT | 435.00 | 51.42 | 57.35 | 60.20 | 0.00 | - | 24 | 40 | 53.27% |
| NFLX210521C00440000 | 2021-04-28 11:43AM EDT | 440.00 | 47.34 | 52.50 | 55.25 | 0.00 | - | 6 | 25 | 51.25% |
| NFLX210521C00445000 | 2021-05-13 11:34AM EDT | 445.00 | 42.96 | 47.50 | 50.35 | 0.00 | - | 27 | 34 | 64.60% |
| NFLX210521C00450000 | 2021-05-14 3:07PM EDT | 450.00 | 44.00 | 42.30 | 45.45 | -3.00 | -6.38% | 2 | 148 | 60.25% |
| NFLX210521C00455000 | 2021-05-14 10:46AM EDT | 455.00 | 37.26 | 38.40 | 40.55 | -5.04 | -11.91% | 1 | 24 | 55.77% |
| NFLX210521C00460000 | 2021-05-14 3:51PM EDT | 460.00 | 34.41 | 33.55 | 35.70 | +5.20 | +17.80% | 15 | 105 | 51.49% |
| NFLX210521C00465000 | 2021-05-14 3:51PM EDT | 465.00 | 29.67 | 28.80 | 30.90 | +6.17 | +26.26% | 48 | 90 | 47.30% |
| NFLX210521C00470000 | 2021-05-14 10:46AM EDT | 470.00 | 23.40 | 24.00 | 25.15 | +3.00 | +14.71% | 4 | 276 | 36.71% |
| NFLX210521C00475000 | 2021-05-14 2:35PM EDT | 475.00 | 18.60 | 20.05 | 20.95 | +2.44 | +15.10% | 38 | 187 | 35.99% |
| NFLX210521C00480000 | 2021-05-14 3:54PM EDT | 480.00 | 16.95 | 15.80 | 16.40 | +4.42 | +35.28% | 57 | 412 | 32.14% |
| NFLX210521C00482500 | 2021-05-14 3:54PM EDT | 482.50 | 15.00 | 13.65 | 14.55 | +3.75 | +33.33% | 23 | 120 | 31.90% |
| NFLX210521C00485000 | 2021-05-14 3:52PM EDT | 485.00 | 12.75 | 11.85 | 12.45 | +3.52 | +38.14% | 134 | 295 | 30.12% |
| NFLX210521C00487500 | 2021-05-14 3:53PM EDT | 487.50 | 10.79 | 10.10 | 10.65 | +1.99 | +22.61% | 87 | 300 | 29.28% |
| NFLX210521C00490000 | 2021-05-14 3:58PM EDT | 490.00 | 9.10 | 8.45 | 9.00 | +2.40 | +35.82% | 616 | 693 | 28.59% |
| NFLX210521C00492500 | 2021-05-14 3:58PM EDT | 492.50 | 7.65 | 7.00 | 7.50 | +1.77 | +30.10% | 407 | 279 | 27.99% |
| NFLX210521C00495000 | 2021-05-14 3:59PM EDT | 495.00 | 6.15 | 5.70 | 6.15 | +1.60 | +35.16% | 1,215 | 568 | 27.44% |
| NFLX210521C00497500 | 2021-05-14 3:58PM EDT | 497.50 | 5.00 | 4.60 | 4.95 | +1.25 | +33.33% | 205 | 320 | 26.90% |
| NFLX210521C00500000 | 2021-05-14 3:59PM EDT | 500.00 | 3.95 | 3.70 | 4.05 | +0.90 | +29.51% | 2,145 | 4,075 | 27.01% |
| NFLX210521C00502500 | 2021-05-14 3:59PM EDT | 502.50 | 3.10 | 2.87 | 3.30 | +0.66 | +27.05% | 489 | 547 | 27.21% |
| NFLX210521C00505000 | 2021-05-14 3:59PM EDT | 505.00 | 2.31 | 2.15 | 2.44 | +0.41 | +21.58% | 1,132 | 2,394 | 26.29% |
| NFLX210521C00507500 | 2021-05-14 3:59PM EDT | 507.50 | 1.68 | 1.66 | 1.92 | +0.15 | +9.80% | 431 | 463 | 26.42% |
| NFLX210521C00510000 | 2021-05-14 3:58PM EDT | 510.00 | 1.39 | 1.26 | 1.41 | +0.16 | +13.01% | 1,700 | 4,550 | 26.01% |
| NFLX210521C00512500 | 2021-05-14 3:59PM EDT | 512.50 | 1.02 | 0.98 | 1.21 | +0.03 | +3.03% | 627 | 724 | 27.09% |
| NFLX210521C00515000 | 2021-05-14 4:00PM EDT | 515.00 | 0.78 | 0.71 | 0.78 | 0.00 | - | 1,623 | 2,588 | 25.95% |
| NFLX210521C00517500 | 2021-05-14 3:49PM EDT | 517.50 | 0.59 | 0.54 | 0.65 | -0.07 | -10.61% | 127 | 727 | 26.78% |
| NFLX210521C00520000 | 2021-05-14 3:59PM EDT | 520.00 | 0.44 | 0.41 | 0.49 | -0.07 | -13.73% | 1,273 | 1,865 | 26.98% |
| NFLX210521C00522500 | 2021-05-14 3:32PM EDT | 522.50 | 0.24 | 0.31 | 0.44 | -0.33 | -57.89% | 322 | 488 | 28.20% |
| NFLX210521C00525000 | 2021-05-14 3:58PM EDT | 525.00 | 0.26 | 0.25 | 0.29 | -0.15 | -36.59% | 833 | 1,642 | 27.64% |
| NFLX210521C00527500 | 2021-05-14 3:02PM EDT | 527.50 | 0.16 | 0.20 | 0.33 | -0.16 | -50.00% | 232 | 644 | 30.08% |
| NFLX210521C00530000 | 2021-05-14 3:59PM EDT | 530.00 | 0.21 | 0.18 | 0.21 | -0.08 | -27.59% | 265 | 2,634 | 29.35% |
| NFLX210521C00532500 | 2021-05-14 3:51PM EDT | 532.50 | 0.13 | 0.13 | 0.16 | -0.11 | -45.83% | 73 | 320 | 29.59% |
| NFLX210521C00535000 | 2021-05-14 3:51PM EDT | 535.00 | 0.11 | 0.12 | 0.23 | -0.10 | -47.62% | 170 | 2,666 | 32.96% |
| NFLX210521C00537500 | 2021-05-14 3:54PM EDT | 537.50 | 0.11 | 0.00 | 0.24 | -0.12 | -52.17% | 73 | 309 | 34.77% |
| NFLX210521C00540000 | 2021-05-14 3:55PM EDT | 540.00 | 0.11 | 0.00 | 0.21 | -0.07 | -38.89% | 342 | 2,983 | 35.55% |
| NFLX210521C00542500 | 2021-05-14 3:52PM EDT | 542.50 | 0.08 | 0.00 | 0.22 | -0.12 | -60.00% | 92 | 324 | 37.35% |
| NFLX210521C00545000 | 2021-05-14 3:59PM EDT | 545.00 | 0.09 | 0.00 | 0.19 | -0.10 | -52.63% | 166 | 800 | 37.99% |
| NFLX210521C00547500 | 2021-05-14 3:57PM EDT | 547.50 | 0.07 | 0.06 | 0.20 | -0.11 | -61.11% | 29 | 444 | 39.75% |
| NFLX210521C00550000 | 2021-05-14 3:57PM EDT | 550.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 843 | 4,775 | 37.31% |
| NFLX210521C00552500 | 2021-05-14 3:14PM EDT | 552.50 | 0.07 | 0.00 | 0.21 | -0.10 | -58.82% | 18 | 544 | 42.97% |
| NFLX210521C00555000 | 2021-05-14 3:21PM EDT | 555.00 | 0.06 | 0.00 | 0.13 | -0.10 | -62.50% | 133 | 1,077 | 41.41% |
| NFLX210521C00557500 | 2021-05-14 9:51AM EDT | 557.50 | 0.13 | 0.00 | 0.08 | -0.03 | -18.75% | 18 | 314 | 40.23% |
| NFLX210521C00560000 | 2021-05-14 2:59PM EDT | 560.00 | 0.06 | 0.05 | 0.16 | -0.09 | -60.00% | 69 | 1,573 | 45.41% |
| NFLX210521C00562500 | 2021-05-14 1:16PM EDT | 562.50 | 0.11 | 0.05 | 0.19 | -0.04 | -26.67% | 44 | 203 | 47.90% |
| NFLX210521C00565000 | 2021-05-14 3:22PM EDT | 565.00 | 0.04 | 0.03 | 0.19 | -0.10 | -71.43% | 148 | 579 | 49.27% |
| NFLX210521C00567500 | 2021-05-14 2:30PM EDT | 567.50 | 0.05 | 0.03 | 0.14 | -0.07 | -58.33% | 150 | 189 | 48.54% |
| NFLX210521C00570000 | 2021-05-14 3:36PM EDT | 570.00 | 0.05 | 0.00 | 0.07 | -0.05 | -50.00% | 213 | 948 | 45.70% |
| NFLX210521C00575000 | 2021-05-14 3:39PM EDT | 575.00 | 0.04 | 0.00 | 0.14 | -0.09 | -69.23% | 296 | 613 | 52.44% |
| NFLX210521C00580000 | 2021-05-14 3:42PM EDT | 580.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 25 | 1,232 | 48.63% |
| NFLX210521C00585000 | 2021-05-14 2:45PM EDT | 585.00 | 0.04 | 0.00 | 0.06 | -0.09 | -69.23% | 3 | 656 | 51.95% |
| NFLX210521C00590000 | 2021-05-13 2:38PM EDT | 590.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 50 | 937 | 51.95% |
| NFLX210521C00595000 | 2021-05-14 2:30PM EDT | 595.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 545 | 51.56% |
| NFLX210521C00600000 | 2021-05-14 3:02PM EDT | 600.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 28 | 1,786 | 53.91% |
| NFLX210521C00605000 | 2021-05-14 12:31PM EDT | 605.00 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 31 | 377 | 58.40% |
| NFLX210521C00610000 | 2021-05-14 2:41PM EDT | 610.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 102 | 1,189 | 57.81% |
| NFLX210521C00615000 | 2021-05-14 2:41PM EDT | 615.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 72 | 657 | 60.94% |
| NFLX210521C00620000 | 2021-05-14 1:21PM EDT | 620.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 80 | 976 | 62.89% |
| NFLX210521C00625000 | 2021-05-14 1:43PM EDT | 625.00 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 605 | 862 | 65.63% |
| NFLX210521C00630000 | 2021-05-14 1:16PM EDT | 630.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 3 | 469 | 66.80% |
| NFLX210521C00635000 | 2021-05-14 10:17AM EDT | 635.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 222 | 67.58% |
| NFLX210521C00640000 | 2021-05-14 1:16PM EDT | 640.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 13 | 1,769 | 71.48% |
| NFLX210521C00645000 | 2021-05-10 3:23PM EDT | 645.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1,163 | 76.95% |
| NFLX210521C00650000 | 2021-05-14 9:37AM EDT | 650.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 877 | 77.34% |
| NFLX210521C00655000 | 2021-05-13 10:55AM EDT | 655.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 11 | 179 | 77.34% |
| NFLX210521C00660000 | 2021-05-12 9:52AM EDT | 660.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 293 | 83.98% |
| NFLX210521C00665000 | 2021-05-13 2:43PM EDT | 665.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 21 | 383 | 85.94% |
| NFLX210521C00670000 | 2021-05-13 12:42PM EDT | 670.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4,002 | 76.56% |
| NFLX210521C00675000 | 2021-05-13 10:55AM EDT | 675.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 63 | 256 | 89.06% |
| NFLX210521C00680000 | 2021-05-13 3:14PM EDT | 680.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 71 | 280 | 91.60% |
| NFLX210521C00685000 | 2021-05-13 10:54AM EDT | 685.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 38 | 193 | 93.36% |
| NFLX210521C00690000 | 2021-05-12 1:59PM EDT | 690.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 190 | 95.31% |
| NFLX210521C00695000 | 2021-05-13 2:47PM EDT | 695.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 114 | 303 | 87.50% |
| NFLX210521C00700000 | 2021-05-13 2:38PM EDT | 700.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 40 | 523 | 98.05% |
| NFLX210521C00705000 | 2021-04-27 2:45PM EDT | 705.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 4 | 113 | 99.80% |
| NFLX210521C00710000 | 2021-04-29 2:46PM EDT | 710.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 7 | 59 | 99.80% |
| NFLX210521C00715000 | 2021-04-27 11:54AM EDT | 715.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 7 | 75 | 103.52% |
| NFLX210521C00720000 | 2021-05-13 2:46PM EDT | 720.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 30 | 173 | 105.08% |
| NFLX210521C00725000 | 2021-04-26 1:09PM EDT | 725.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 23 | 39 | 106.84% |
| NFLX210521C00730000 | 2021-05-03 12:30PM EDT | 730.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 35 | 108.59% |
| NFLX210521C00735000 | 2021-05-03 1:18PM EDT | 735.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 75 | 110.16% |
| NFLX210521C00740000 | 2021-05-03 1:33PM EDT | 740.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 85 | 111.72% |
| NFLX210521C00745000 | 2021-05-03 10:36AM EDT | 745.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 20 | 138 | 113.48% |
| NFLX210521C00750000 | 2021-04-30 3:49PM EDT | 750.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 159 | 328 | 115.23% |
| NFLX210521C00755000 | 2021-04-28 10:23AM EDT | 755.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 177 | 116.80% |
| NFLX210521C00760000 | 2021-05-03 3:33PM EDT | 760.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 19 | 256 | 118.36% |
| NFLX210521C00765000 | 2021-04-30 11:40AM EDT | 765.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 110 | 129 | 119.92% |
| NFLX210521C00770000 | 2021-05-03 2:12PM EDT | 770.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 17 | 121.48% |
| NFLX210521C00775000 | 2021-05-03 2:12PM EDT | 775.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 57 | 123.05% |
| NFLX210521C00780000 | 2021-05-03 2:12PM EDT | 780.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 130 | 124.61% |
| NFLX210521C00785000 | 2021-04-30 10:28AM EDT | 785.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 100 | 101 | 126.17% |
| NFLX210521C00790000 | 2021-04-30 10:28AM EDT | 790.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 70 | 78 | 127.73% |
| NFLX210521C00795000 | 2021-04-30 11:57AM EDT | 795.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 53 | 129.30% |
| NFLX210521C00800000 | 2021-05-04 11:07AM EDT | 800.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 122 | 129.69% |
| NFLX210521C00805000 | 2021-04-29 3:32PM EDT | 805.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 20 | 22 | 132.03% |
| NFLX210521C00810000 | 2021-04-29 3:35PM EDT | 810.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 40 | 133.59% |
| NFLX210521C00815000 | 2021-04-30 1:47PM EDT | 815.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 148 | 135.16% |
| NFLX210521C00820000 | 2021-04-29 3:51PM EDT | 820.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 33 | 112.50% |
| NFLX210521C00825000 | 2021-04-30 12:29PM EDT | 825.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 61 | 137.89% |
| NFLX210521C00830000 | 2021-05-06 11:02AM EDT | 830.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 455 | 115.63% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521P00255000 | 2021-05-07 9:59AM EDT | 255.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 168.75% |
| NFLX210521P00260000 | 2021-05-06 11:34AM EDT | 260.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 61 | 178.13% |
| NFLX210521P00265000 | 2021-05-06 9:30AM EDT | 265.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 11 | 172.66% |
| NFLX210521P00270000 | 2021-04-28 10:49AM EDT | 270.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 33 | 167.97% |
| NFLX210521P00280000 | 2021-04-21 11:16AM EDT | 280.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 158.59% |
| NFLX210521P00285000 | 2021-03-15 12:10AM EDT | 285.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX210521P00290000 | 2021-05-07 11:02AM EDT | 290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 65 | 137.50% |
| NFLX210521P00295000 | 2021-04-20 10:10AM EDT | 295.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 125 | 133.59% |
| NFLX210521P00300000 | 2021-05-06 3:53PM EDT | 300.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 67 | 383 | 140.63% |
| NFLX210521P00305000 | 2021-05-12 12:17PM EDT | 305.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 104 | 136.33% |
| NFLX210521P00310000 | 2021-04-27 10:28AM EDT | 310.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 25 | 132.03% |
| NFLX210521P00315000 | 2021-05-04 9:47AM EDT | 315.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 67 | 127.73% |
| NFLX210521P00320000 | 2021-05-04 9:45AM EDT | 320.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 123.44% |
| NFLX210521P00325000 | 2021-05-11 1:35PM EDT | 325.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 20 | 9 | 119.53% |
| NFLX210521P00330000 | 2021-05-12 1:14PM EDT | 330.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 98 | 115.63% |
| NFLX210521P00335000 | 2021-05-11 2:40PM EDT | 335.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 77 | 107.03% |
| NFLX210521P00340000 | 2021-05-13 11:49AM EDT | 340.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 30 | 107.42% |
| NFLX210521P00345000 | 2021-05-10 1:02PM EDT | 345.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 11 | 38 | 103.71% |
| NFLX210521P00350000 | 2021-05-12 3:42PM EDT | 350.00 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 2 | 222 | 99.80% |
| NFLX210521P00355000 | 2021-05-14 2:43PM EDT | 355.00 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 1 | 283 | 96.88% |
| NFLX210521P00360000 | 2021-05-14 3:28PM EDT | 360.00 | 0.03 | 0.00 | 0.12 | -0.05 | -62.50% | 6 | 256 | 92.38% |
| NFLX210521P00365000 | 2021-05-12 11:44AM EDT | 365.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 3 | 154 | 89.45% |
| NFLX210521P00370000 | 2021-05-13 2:51PM EDT | 370.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 1 | 42 | 86.33% |
| NFLX210521P00375000 | 2021-05-14 3:56PM EDT | 375.00 | 0.05 | 0.00 | 0.06 | -0.12 | -70.59% | 30 | 284 | 75.78% |
| NFLX210521P00380000 | 2021-05-14 3:38PM EDT | 380.00 | 0.07 | 0.00 | 0.11 | -0.04 | -36.36% | 83 | 325 | 77.15% |
| NFLX210521P00385000 | 2021-05-14 11:01AM EDT | 385.00 | 0.07 | 0.06 | 0.15 | -0.06 | -46.15% | 10 | 176 | 79.10% |
| NFLX210521P00390000 | 2021-05-14 10:58AM EDT | 390.00 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 4 | 134 | 74.61% |
| NFLX210521P00395000 | 2021-05-14 3:47PM EDT | 395.00 | 0.11 | 0.08 | 0.13 | -0.08 | -42.11% | 110 | 599 | 71.78% |
| NFLX210521P00400000 | 2021-05-14 2:33PM EDT | 400.00 | 0.12 | 0.11 | 0.14 | -0.14 | -53.85% | 17 | 589 | 69.63% |
| NFLX210521P00405000 | 2021-05-13 9:55AM EDT | 405.00 | 0.30 | 0.00 | 0.16 | 0.00 | - | 5 | 197 | 62.50% |
| NFLX210521P00410000 | 2021-05-14 3:46PM EDT | 410.00 | 0.16 | 0.00 | 0.22 | -0.16 | -50.00% | 11 | 398 | 61.33% |
| NFLX210521P00415000 | 2021-05-14 3:58PM EDT | 415.00 | 0.20 | 0.05 | 0.26 | -0.12 | -37.50% | 31 | 136 | 60.35% |
| NFLX210521P00420000 | 2021-05-14 3:58PM EDT | 420.00 | 0.21 | 0.20 | 0.28 | -0.20 | -48.78% | 98 | 412 | 60.35% |
| NFLX210521P00425000 | 2021-05-14 3:46PM EDT | 425.00 | 0.23 | 0.20 | 0.31 | -0.26 | -53.06% | 25 | 306 | 57.03% |
| NFLX210521P00430000 | 2021-05-14 3:44PM EDT | 430.00 | 0.27 | 0.21 | 0.30 | -0.31 | -53.45% | 42 | 854 | 53.17% |
| NFLX210521P00435000 | 2021-05-14 2:53PM EDT | 435.00 | 0.31 | 0.31 | 0.34 | -0.44 | -58.67% | 51 | 866 | 51.32% |
| NFLX210521P00440000 | 2021-05-14 3:42PM EDT | 440.00 | 0.34 | 0.26 | 0.39 | -0.44 | -56.41% | 148 | 1,278 | 48.88% |
| NFLX210521P00445000 | 2021-05-14 3:58PM EDT | 445.00 | 0.43 | 0.30 | 0.53 | -0.53 | -55.21% | 146 | 1,105 | 47.51% |
| NFLX210521P00450000 | 2021-05-14 3:56PM EDT | 450.00 | 0.50 | 0.41 | 0.57 | -0.60 | -54.55% | 622 | 6,035 | 43.95% |
| NFLX210521P00455000 | 2021-05-14 3:59PM EDT | 455.00 | 0.61 | 0.58 | 0.67 | -0.76 | -55.47% | 1,438 | 1,914 | 41.07% |
| NFLX210521P00460000 | 2021-05-14 3:59PM EDT | 460.00 | 0.80 | 0.76 | 0.88 | -1.00 | -55.56% | 962 | 2,237 | 39.09% |
| NFLX210521P00465000 | 2021-05-14 3:59PM EDT | 465.00 | 0.99 | 0.92 | 1.11 | -1.24 | -55.61% | 1,477 | 2,158 | 36.62% |
| NFLX210521P00470000 | 2021-05-14 3:56PM EDT | 470.00 | 1.33 | 1.32 | 1.43 | -1.77 | -57.10% | 667 | 1,794 | 34.20% |
| NFLX210521P00475000 | 2021-05-14 3:58PM EDT | 475.00 | 1.84 | 1.76 | 2.24 | -2.31 | -55.66% | 628 | 2,088 | 34.02% |
| NFLX210521P00480000 | 2021-05-14 3:59PM EDT | 480.00 | 2.68 | 2.57 | 2.88 | -2.87 | -51.71% | 854 | 1,941 | 31.38% |
| NFLX210521P00482500 | 2021-05-14 3:57PM EDT | 482.50 | 3.22 | 2.99 | 3.45 | -3.23 | -50.08% | 272 | 381 | 30.84% |
| NFLX210521P00485000 | 2021-05-14 3:59PM EDT | 485.00 | 3.66 | 3.45 | 4.00 | -3.77 | -50.74% | 721 | 2,336 | 29.77% |
| NFLX210521P00487500 | 2021-05-14 3:58PM EDT | 487.50 | 4.25 | 4.25 | 4.80 | -3.45 | -44.81% | 848 | 279 | 29.36% |
| NFLX210521P00490000 | 2021-05-14 3:59PM EDT | 490.00 | 5.21 | 4.95 | 5.70 | -4.60 | -46.89% | 819 | 2,090 | 28.87% |
| NFLX210521P00492500 | 2021-05-14 3:58PM EDT | 492.50 | 6.50 | 6.05 | 6.70 | -4.10 | -38.68% | 331 | 354 | 28.27% |
| NFLX210521P00495000 | 2021-05-14 3:57PM EDT | 495.00 | 7.55 | 7.15 | 7.85 | -4.14 | -35.41% | 402 | 1,496 | 27.72% |
| NFLX210521P00497500 | 2021-05-14 3:56PM EDT | 497.50 | 8.49 | 8.50 | 9.20 | -4.74 | -35.83% | 373 | 632 | 27.39% |
| NFLX210521P00500000 | 2021-05-14 3:58PM EDT | 500.00 | 10.40 | 10.05 | 11.25 | -5.18 | -33.25% | 685 | 4,248 | 29.41% |
| NFLX210521P00502500 | 2021-05-14 3:45PM EDT | 502.50 | 12.09 | 11.80 | 12.65 | -5.91 | -32.83% | 44 | 442 | 28.20% |
| NFLX210521P00505000 | 2021-05-14 3:58PM EDT | 505.00 | 13.30 | 13.30 | 14.25 | -6.35 | -32.32% | 86 | 1,817 | 27.19% |
| NFLX210521P00507500 | 2021-05-14 3:42PM EDT | 507.50 | 16.89 | 15.25 | 16.75 | -8.36 | -33.11% | 49 | 185 | 30.14% |
| NFLX210521P00510000 | 2021-05-14 3:55PM EDT | 510.00 | 17.38 | 16.70 | 18.35 | -5.70 | -24.70% | 280 | 3,809 | 27.93% |
| NFLX210521P00512500 | 2021-05-14 3:58PM EDT | 512.50 | 19.50 | 19.40 | 20.80 | -6.40 | -24.71% | 43 | 150 | 30.16% |
| NFLX210521P00515000 | 2021-05-14 3:44PM EDT | 515.00 | 22.52 | 21.35 | 23.20 | -4.92 | -17.93% | 104 | 1,332 | 31.96% |
| NFLX210521P00517500 | 2021-05-12 2:20PM EDT | 517.50 | 25.85 | 23.20 | 25.90 | -7.05 | -21.43% | 9 | 118 | 35.68% |
| NFLX210521P00520000 | 2021-05-14 3:47PM EDT | 520.00 | 25.84 | 26.30 | 27.75 | -7.50 | -22.50% | 434 | 2,385 | 33.17% |
| NFLX210521P00522500 | 2021-05-12 11:10AM EDT | 522.50 | 35.65 | 27.95 | 31.20 | 0.00 | - | 24 | 90 | 42.42% |
| NFLX210521P00525000 | 2021-05-14 1:57PM EDT | 525.00 | 31.25 | 30.90 | 32.60 | -6.76 | -17.78% | 323 | 1,198 | 36.02% |
| NFLX210521P00527500 | 2021-05-14 9:49AM EDT | 527.50 | 34.60 | 32.80 | 35.70 | -4.70 | -11.96% | 2 | 77 | 43.29% |
| NFLX210521P00530000 | 2021-05-14 3:58PM EDT | 530.00 | 35.83 | 35.30 | 37.90 | -6.95 | -16.25% | 221 | 983 | 42.87% |
| NFLX210521P00532500 | 2021-05-14 12:02PM EDT | 532.50 | 39.45 | 37.80 | 39.75 | -7.38 | -15.76% | 1 | 242 | 37.92% |
| NFLX210521P00535000 | 2021-05-14 3:34PM EDT | 535.00 | 43.11 | 40.25 | 42.50 | -4.16 | -8.80% | 25 | 786 | 42.80% |
| NFLX210521P00537500 | 2021-05-14 9:52AM EDT | 537.50 | 49.45 | 42.75 | 46.00 | +1.40 | +2.91% | 1 | 499 | 54.16% |
| NFLX210521P00540000 | 2021-05-14 2:57PM EDT | 540.00 | 46.42 | 45.15 | 48.50 | -6.98 | -13.07% | 13 | 1,471 | 56.23% |
| NFLX210521P00542500 | 2021-05-14 2:57PM EDT | 542.50 | 49.89 | 47.75 | 51.00 | -6.43 | -11.42% | 4 | 437 | 58.26% |
| NFLX210521P00545000 | 2021-05-14 3:51PM EDT | 545.00 | 51.62 | 50.25 | 52.35 | -4.42 | -7.89% | 35 | 701 | 48.12% |
| NFLX210521P00547500 | 2021-05-11 10:52AM EDT | 547.50 | 56.23 | 53.25 | 55.95 | -2.82 | -4.78% | 10 | 218 | 61.82% |
| NFLX210521P00550000 | 2021-05-14 2:41PM EDT | 550.00 | 58.11 | 55.20 | 58.50 | -4.04 | -6.50% | 29 | 2,188 | 64.21% |
| NFLX210521P00552500 | 2021-05-14 9:49AM EDT | 552.50 | 64.92 | 57.70 | 60.85 | +16.40 | +33.80% | 1 | 208 | 64.75% |
| NFLX210521P00555000 | 2021-05-14 12:00PM EDT | 555.00 | 62.03 | 60.10 | 63.35 | -3.75 | -5.70% | 1 | 279 | 66.65% |
| NFLX210521P00557500 | 2021-05-06 9:38AM EDT | 557.50 | 61.61 | 62.70 | 65.85 | 0.00 | - | 5 | 31 | 68.51% |
| NFLX210521P00560000 | 2021-05-14 1:19PM EDT | 560.00 | 69.00 | 65.20 | 68.35 | -3.90 | -5.35% | 3 | 136 | 70.36% |
| NFLX210521P00562500 | 2021-05-03 10:31AM EDT | 562.50 | 46.70 | 67.70 | 70.95 | 0.00 | - | 2 | 4 | 73.18% |
| NFLX210521P00565000 | 2021-05-05 3:35PM EDT | 565.00 | 75.00 | 70.15 | 73.45 | 0.00 | - | 1 | 286 | 75.00% |
| NFLX210521P00567500 | 2021-04-21 1:43PM EDT | 567.50 | 57.88 | 72.65 | 75.80 | 0.00 | - | - | 4 | 75.24% |
| NFLX210521P00570000 | 2021-05-05 11:50AM EDT | 570.00 | 67.53 | 75.15 | 78.10 | 0.00 | - | 3 | 68 | 74.80% |
| NFLX210521P00575000 | 2021-05-14 2:41PM EDT | 575.00 | 83.32 | 80.15 | 83.40 | -4.79 | -5.44% | 1 | 92 | 52.73% |
| NFLX210521P00580000 | 2021-05-07 3:56PM EDT | 580.00 | 75.60 | 85.20 | 88.40 | 0.00 | - | 2 | 1,812 | 56.45% |
| NFLX210521P00585000 | 2021-05-06 12:13PM EDT | 585.00 | 91.80 | 90.15 | 93.40 | 0.00 | - | 1 | 58 | 57.81% |
| NFLX210521P00590000 | 2021-05-13 2:08PM EDT | 590.00 | 103.11 | 95.15 | 98.40 | 0.00 | - | 1 | 82 | 60.25% |
| NFLX210521P00595000 | 2021-04-26 9:30AM EDT | 595.00 | 87.00 | 100.15 | 103.40 | 0.00 | - | 1 | 9 | 62.70% |
| NFLX210521P00600000 | 2021-05-11 10:02AM EDT | 600.00 | 110.51 | 105.15 | 108.00 | 0.00 | - | 5 | 52 | 93.07% |
| NFLX210521P00605000 | 2021-04-19 10:06AM EDT | 605.00 | 64.60 | 110.10 | 113.30 | 0.00 | - | 1 | 17 | 62.11% |
| NFLX210521P00610000 | 2021-04-21 9:41AM EDT | 610.00 | 102.24 | 115.15 | 118.40 | 0.00 | - | 2 | 34 | 69.82% |
| NFLX210521P00615000 | 2021-04-08 1:34PM EDT | 615.00 | 71.20 | 109.70 | 112.75 | 0.00 | - | 30 | 36 | 0.00% |
| NFLX210521P00620000 | 2021-05-06 1:39PM EDT | 620.00 | 124.59 | 125.15 | 128.00 | 0.00 | - | 1 | 31 | 105.03% |
| NFLX210521P00625000 | 2021-04-21 9:44AM EDT | 625.00 | 112.45 | 130.15 | 133.00 | 0.00 | - | 2 | 9 | 107.91% |
| NFLX210521P00630000 | 2021-05-10 9:30AM EDT | 630.00 | 127.82 | 135.15 | 138.35 | 0.00 | - | 10 | 5 | 77.15% |
| NFLX210521P00635000 | 2021-04-21 10:21AM EDT | 635.00 | 128.70 | 140.15 | 143.40 | 0.00 | - | 1 | 40 | 81.05% |
| NFLX210521P00640000 | 2021-04-29 11:03AM EDT | 640.00 | 137.84 | 145.15 | 148.30 | 0.00 | - | 1 | 6 | 79.39% |
| NFLX210521P00645000 | 2021-03-15 12:10AM EDT | 645.00 | 140.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210521P00650000 | 2021-04-21 9:39AM EDT | 650.00 | 136.00 | 155.15 | 158.40 | 0.00 | - | 4 | 24 | 87.60% |
| NFLX210521P00655000 | 2021-03-15 3:18PM EDT | 655.00 | 141.80 | 115.55 | 118.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX210521P00660000 | 2021-04-16 11:57AM EDT | 660.00 | 117.15 | 165.15 | 168.30 | 0.00 | - | 1 | 0 | 87.50% |
| NFLX210521P00665000 | 2021-04-06 9:50AM EDT | 665.00 | 117.25 | 169.00 | 171.95 | 0.00 | - | - | 1 | 103.52% |
| NFLX210521P00670000 | 2021-02-23 12:00PM EDT | 670.00 | 138.15 | 163.45 | 166.05 | 0.00 | - | - | 5 | 0.00% |
| NFLX210521P00680000 | 2021-04-09 9:44AM EDT | 680.00 | 131.30 | 174.65 | 177.60 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210521P00690000 | 2021-04-21 9:44AM EDT | 690.00 | 178.20 | 195.15 | 198.30 | 0.00 | - | - | 0 | 99.22% |
| NFLX210521P00740000 | 2021-04-07 11:58AM EDT | 740.00 | 191.95 | 234.65 | 237.65 | 0.00 | - | - | 0 | 0.00% |
| NFLX210521P00745000 | 2021-03-22 10:26AM EDT | 745.00 | 218.74 | 232.55 | 235.05 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX210521P00750000 | 2021-03-05 2:55PM EDT | 750.00 | 240.40 | 209.60 | 212.35 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210521P00790000 | 2021-04-15 11:31AM EDT | 790.00 | 241.05 | 295.15 | 298.30 | 0.00 | - | 1 | 0 | 133.59% |
| NFLX210521P00830000 | 2021-04-07 12:31PM EDT | 830.00 | 282.81 | 324.65 | 327.70 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
