Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220819C00215000 | 2022-08-15 3:39PM EDT | 2022-08-19 | 35.13 | 0.00 | 0.00 | 0.00 | - | 31 | 1,282 | 0.00% |
NFLX220826C00215000 | 2022-08-12 2:30PM EDT | 2022-08-26 | 33.96 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
NFLX220902C00215000 | 2022-08-15 2:37PM EDT | 2022-09-02 | 35.35 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
NFLX220909C00215000 | 2022-08-15 9:55AM EDT | 2022-09-09 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
NFLX220916C00215000 | 2022-08-15 3:43PM EDT | 2022-09-16 | 37.85 | 0.00 | 0.00 | 0.00 | - | 167 | 1,274 | 0.00% |
NFLX220923C00215000 | 2022-08-12 12:28PM EDT | 2022-09-23 | 35.92 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
NFLX221021C00215000 | 2022-08-15 3:36PM EDT | 2022-10-21 | 45.26 | 0.00 | 0.00 | 0.00 | - | 15 | 569 | 0.00% |
NFLX221118C00215000 | 2022-08-15 11:30AM EDT | 2022-11-18 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 0.00% |
NFLX221216C00215000 | 2022-08-15 3:15PM EDT | 2022-12-16 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
NFLX230317C00215000 | 2022-08-11 10:10AM EDT | 2023-03-17 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
NFLX240621C00215000 | 2022-08-15 11:00AM EDT | 2024-06-21 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220819P00215000 | 2022-08-15 3:58PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 375 | 1,989 | 25.00% |
NFLX220826P00215000 | 2022-08-15 3:57PM EDT | 2022-08-26 | 0.51 | 0.00 | 0.00 | 0.00 | - | 630 | 786 | 12.50% |
NFLX220902P00215000 | 2022-08-15 3:52PM EDT | 2022-09-02 | 1.21 | 0.00 | 0.00 | 0.00 | - | 386 | 771 | 12.50% |
NFLX220909P00215000 | 2022-08-15 3:56PM EDT | 2022-09-09 | 1.85 | 0.00 | 0.00 | 0.00 | - | 55 | 145 | 12.50% |
NFLX220916P00215000 | 2022-08-15 3:59PM EDT | 2022-09-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 90 | 2,297 | 12.50% |
NFLX220923P00215000 | 2022-08-15 3:24PM EDT | 2022-09-23 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 12.50% |
NFLX220930P00215000 | 2022-08-15 3:07PM EDT | 2022-09-30 | 4.22 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 6.25% |
NFLX221021P00215000 | 2022-08-15 3:25PM EDT | 2022-10-21 | 8.84 | 0.00 | 0.00 | 0.00 | - | 9 | 2,201 | 6.25% |
NFLX221118P00215000 | 2022-08-15 2:10PM EDT | 2022-11-18 | 11.58 | 0.00 | 0.00 | 0.00 | - | 407 | 1,004 | 6.25% |
NFLX221216P00215000 | 2022-08-15 11:05AM EDT | 2022-12-16 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 6.25% |
NFLX230317P00215000 | 2022-08-15 2:57PM EDT | 2023-03-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
NFLX240621P00215000 | 2022-08-10 10:58AM EDT | 2024-06-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |