Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220916C00470000 | 2022-08-08 9:42AM EDT | 2022-09-16 | 0.04 | 0.00 | 0.08 | 0.00 | - | 7 | 679 | 78.52% |
NFLX221216C00470000 | 2022-08-12 2:22PM EDT | 2022-12-16 | 0.47 | 0.31 | 0.37 | 0.00 | - | 1 | 183 | 50.46% |
NFLX230120C00470000 | 2022-08-16 2:35PM EDT | 2023-01-20 | 1.00 | 0.73 | 0.93 | 0.00 | - | 2 | 361 | 50.76% |
NFLX230317C00470000 | 2022-08-12 1:50PM EDT | 2023-03-17 | 1.63 | 1.01 | 1.98 | 0.00 | - | 2 | 88 | 49.60% |
NFLX230616C00470000 | 2022-08-11 2:41PM EDT | 2023-06-16 | 3.30 | 0.92 | 2.94 | 0.00 | - | 2 | 48 | 44.86% |
NFLX240119C00470000 | 2022-08-10 1:15PM EDT | 2024-01-19 | 9.30 | 8.45 | 9.30 | 0.00 | - | 7 | 261 | 45.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220916P00470000 | 2022-08-17 2:24PM EDT | 2022-09-16 | 228.20 | 227.55 | 230.90 | +7.70 | +3.49% | 1,530 | 277 | 100.39% |
NFLX221216P00470000 | 2022-08-17 2:25PM EDT | 2022-12-16 | 225.50 | 226.90 | 231.15 | -3.79 | -1.65% | 8 | 8 | 67.52% |
NFLX230120P00470000 | 2022-08-17 3:26PM EDT | 2023-01-20 | 228.50 | 227.60 | 230.90 | +5.29 | +2.37% | 3,050 | 686 | 58.25% |
NFLX230317P00470000 | 2022-08-03 2:56PM EDT | 2023-03-17 | 241.35 | 226.30 | 231.70 | 0.00 | - | 10 | 5 | 53.36% |
NFLX230616P00470000 | 2022-04-25 1:13PM EDT | 2023-06-16 | 264.25 | 277.95 | 286.75 | 0.00 | - | 2 | 0 | 116.59% |
NFLX240119P00470000 | 2022-06-13 3:43PM EDT | 2024-01-19 | 300.21 | 288.50 | 297.85 | 0.00 | - | 1 | 0 | 98.51% |