Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220527C00240000 | 2022-05-20 3:28PM EDT | 2022-05-27 | 0.03 | 0.04 | 0.06 | -0.04 | -57.14% | 67 | 997 | 74.41% |
NFLX220603C00240000 | 2022-05-20 3:53PM EDT | 2022-06-03 | 0.17 | 0.16 | 0.22 | -0.03 | -15.00% | 9 | 332 | 62.89% |
NFLX220610C00240000 | 2022-05-20 3:33PM EDT | 2022-06-10 | 0.36 | 0.40 | 0.54 | -0.06 | -14.29% | 1 | 84 | 59.72% |
NFLX220617C00240000 | 2022-05-20 3:39PM EDT | 2022-06-17 | 0.76 | 0.74 | 0.85 | +0.05 | +7.04% | 84 | 5,566 | 57.40% |
NFLX220624C00240000 | 2022-05-20 3:59PM EDT | 2022-06-24 | 1.06 | 0.97 | 1.18 | +0.11 | +11.58% | 3 | 49 | 54.86% |
NFLX220715C00240000 | 2022-05-20 3:37PM EDT | 2022-07-15 | 2.14 | 2.02 | 2.17 | +0.22 | +11.46% | 255 | 1,329 | 51.26% |
NFLX220819C00240000 | 2022-05-20 3:23PM EDT | 2022-08-19 | 5.00 | 5.50 | 5.75 | -0.65 | -11.50% | 50 | 458 | 55.18% |
NFLX220916C00240000 | 2022-05-20 2:16PM EDT | 2022-09-16 | 6.25 | 6.95 | 7.25 | -0.40 | -6.02% | 215 | 862 | 52.80% |
NFLX221118C00240000 | 2022-05-20 11:25AM EDT | 2022-11-18 | 10.15 | 10.80 | 11.75 | -0.75 | -6.88% | 4 | 33 | 52.17% |
NFLX221216C00240000 | 2022-05-20 3:15PM EDT | 2022-12-16 | 11.15 | 12.30 | 12.50 | -0.60 | -5.11% | 19 | 215 | 50.81% |
NFLX230120C00240000 | 2022-05-20 3:47PM EDT | 2023-01-20 | 14.40 | 14.65 | 15.15 | +0.29 | +2.06% | 17 | 1,141 | 51.53% |
NFLX230317C00240000 | 2022-05-19 12:33PM EDT | 2023-03-17 | 17.38 | 17.00 | 17.80 | 0.00 | - | 2 | 337 | 50.43% |
NFLX230616C00240000 | 2022-05-20 3:57PM EDT | 2023-06-16 | 22.10 | 21.55 | 22.95 | +3.75 | +20.44% | 1 | 374 | 50.72% |
NFLX240119C00240000 | 2022-05-20 12:30PM EDT | 2024-01-19 | 31.50 | 32.80 | 34.30 | -1.10 | -3.37% | 2 | 515 | 52.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220527P00240000 | 2022-05-18 1:29PM EDT | 2022-05-27 | 60.96 | 52.40 | 57.05 | 0.00 | - | 7 | 60 | 122.66% |
NFLX220603P00240000 | 2022-05-19 3:24PM EDT | 2022-06-03 | 56.17 | 52.70 | 55.45 | 0.00 | - | 1 | 307 | 71.83% |
NFLX220610P00240000 | 2022-05-16 2:19PM EDT | 2022-06-10 | 51.37 | 52.75 | 57.35 | 0.00 | - | 4 | 5 | 75.39% |
NFLX220617P00240000 | 2022-05-20 3:55PM EDT | 2022-06-17 | 58.20 | 53.45 | 57.60 | +1.63 | +2.88% | 2 | 5,171 | 70.36% |
NFLX220624P00240000 | 2022-05-20 3:29PM EDT | 2022-06-24 | 58.32 | 53.90 | 57.70 | +3.12 | +5.65% | 17 | 9 | 65.32% |
NFLX220715P00240000 | 2022-05-20 10:19AM EDT | 2022-07-15 | 55.02 | 54.80 | 56.60 | -1.44 | -2.55% | 16 | 296 | 50.98% |
NFLX220819P00240000 | 2022-05-20 10:24AM EDT | 2022-08-19 | 57.99 | 58.05 | 59.90 | -1.67 | -2.80% | 5 | 7 | 54.09% |
NFLX220916P00240000 | 2022-05-20 10:44AM EDT | 2022-09-16 | 57.17 | 59.35 | 61.40 | -4.18 | -6.81% | 9 | 584 | 51.69% |
NFLX221118P00240000 | 2022-05-20 3:30PM EDT | 2022-11-18 | 65.36 | 62.40 | 63.55 | -3.64 | -5.28% | 2 | 15 | 49.18% |
NFLX221216P00240000 | 2022-05-16 10:16AM EDT | 2022-12-16 | 61.91 | 63.45 | 65.00 | 0.00 | - | 2 | 2,259 | 48.74% |
NFLX230120P00240000 | 2022-05-19 12:56PM EDT | 2023-01-20 | 70.01 | 65.20 | 66.85 | +2.31 | +3.41% | 1 | 4,444 | 48.52% |
NFLX230317P00240000 | 2022-04-26 9:37AM EDT | 2023-03-17 | 55.00 | 66.95 | 68.50 | 0.00 | - | 1 | 767 | 46.44% |
NFLX230616P00240000 | 2022-05-10 3:29PM EDT | 2023-06-16 | 83.01 | 69.45 | 71.90 | 0.00 | - | 1 | 422 | 45.38% |
NFLX240119P00240000 | 2022-05-19 9:40AM EDT | 2024-01-19 | 82.00 | 76.95 | 79.20 | 0.00 | - | 2 | 1,321 | 44.23% |