Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX210115C00670000 | 2021-01-12 2:38PM EST | 2021-01-15 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 433 | 203.91% |
NFLX210122C00670000 | 2021-01-14 3:35PM EST | 2021-01-22 | 0.32 | 0.31 | 0.37 | -0.01 | -3.03% | 2 | 138 | 88.87% |
NFLX210129C00670000 | 2021-01-11 10:17AM EST | 2021-01-29 | 1.11 | 0.67 | 0.82 | 0.00 | - | 3 | 47 | 72.78% |
NFLX210205C00670000 | 2021-01-13 10:30AM EST | 2021-02-05 | 1.15 | 1.00 | 1.17 | 0.00 | - | 1 | 5 | 63.94% |
NFLX210219C00670000 | 2021-01-13 2:31PM EST | 2021-02-19 | 1.70 | 1.66 | 1.75 | 0.00 | - | 6 | 108 | 54.26% |
NFLX210319C00670000 | 2021-01-13 9:59AM EST | 2021-03-19 | 3.65 | 3.20 | 3.50 | 0.00 | - | 1 | 62 | 47.33% |
NFLX210618C00670000 | 2021-01-12 10:36AM EST | 2021-06-18 | 10.30 | 11.55 | 12.10 | 0.00 | - | 1 | 245 | 42.81% |
NFLX210917C00670000 | 2021-01-13 11:53AM EST | 2021-09-17 | 22.95 | 20.95 | 21.55 | 0.00 | - | 1 | 34 | 41.88% |
NFLX220121C00670000 | 2021-01-13 3:21PM EST | 2022-01-21 | 37.00 | 33.80 | 34.75 | 0.00 | - | 2 | 22 | 41.81% |
NFLX220617C00670000 | 2021-01-12 10:46AM EST | 2022-06-17 | 42.15 | 45.40 | 47.30 | 0.00 | - | 1 | 74 | 41.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX210115P00670000 | 2020-11-11 9:50AM EST | 2021-01-15 | 191.50 | 166.40 | 168.75 | 0.00 | - | 1 | 7 | 0.00% |
NFLX210219P00670000 | 2020-11-02 1:22PM EST | 2021-02-19 | 197.70 | 168.40 | 172.35 | 0.00 | - | 1 | 9 | 55.80% |
NFLX210618P00670000 | 2020-12-28 12:15PM EST | 2021-06-18 | 166.55 | 179.45 | 181.15 | 0.00 | - | 1 | 116 | 41.25% |
NFLX220121P00670000 | 2021-01-13 3:41PM EST | 2022-01-21 | 193.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX220318P00670000 | 2020-12-18 6:16PM EST | 2022-03-18 | 204.70 | 203.25 | 205.05 | 0.00 | - | - | 8 | 38.97% |
NFLX220617P00670000 | 2020-12-31 10:57AM EST | 2022-06-17 | 186.40 | 209.80 | 211.85 | 0.00 | - | 3 | 36 | 38.56% |