497.00 -0.98 (-0.20%)
After hours: 7:58PM EST
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX210122C00470000 | 2021-01-15 3:55PM EST | 2021-01-22 | 35.73 | 34.80 | 36.25 | -2.32 | -6.10% | 12 | 73 | 68.18% |
NFLX210129C00470000 | 2021-01-14 3:46PM EST | 2021-01-29 | 41.04 | 37.65 | 39.40 | 0.00 | - | 2 | 18 | 57.51% |
NFLX210205C00470000 | 2021-01-15 1:09PM EST | 2021-02-05 | 43.05 | 40.40 | 41.10 | +0.30 | +0.70% | 6 | 18 | 52.37% |
NFLX210212C00470000 | 2021-01-14 10:22AM EST | 2021-02-12 | 46.77 | 41.85 | 42.85 | 0.00 | - | 10 | 0 | 49.69% |
NFLX210219C00470000 | 2021-01-15 3:46PM EST | 2021-02-19 | 43.33 | 43.70 | 44.55 | -2.30 | -5.04% | 62 | 661 | 47.54% |
NFLX210226C00470000 | 2021-01-13 1:03PM EST | 2021-02-26 | 54.90 | 46.80 | 48.50 | 0.00 | - | 12 | 15 | 49.87% |
NFLX210319C00470000 | 2021-01-14 11:28AM EST | 2021-03-19 | 54.64 | 49.40 | 50.75 | 0.00 | - | 2 | 238 | 43.69% |
NFLX210618C00470000 | 2021-01-15 3:14PM EST | 2021-06-18 | 69.08 | 67.35 | 68.95 | -6.71 | -8.85% | 6 | 529 | 43.05% |
NFLX210716C00470000 | 2021-01-12 3:16PM EST | 2021-07-16 | 76.35 | 72.55 | 73.90 | 0.00 | - | 1 | 98 | 43.34% |
NFLX210917C00470000 | 2021-01-13 1:17PM EST | 2021-09-17 | 89.80 | 80.80 | 82.45 | 0.00 | - | 18 | 99 | 42.92% |
NFLX220121C00470000 | 2021-01-15 2:58PM EST | 2022-01-21 | 98.40 | 96.30 | 97.85 | -0.45 | -0.46% | 21 | 178 | 43.03% |
NFLX220617C00470000 | 2020-12-30 10:08AM EST | 2022-06-17 | 117.50 | 109.65 | 111.55 | 0.00 | - | 1 | 91 | 42.59% |
NFLX230120C00470000 | 2021-01-04 11:29AM EST | 2023-01-20 | 131.20 | 123.40 | 131.80 | 0.00 | - | 2 | 24 | 43.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX210122P00470000 | 2021-01-15 3:59PM EST | 2021-01-22 | 7.72 | 7.50 | 7.75 | +0.72 | +10.29% | 589 | 2,062 | 68.54% |
NFLX210129P00470000 | 2021-01-15 3:51PM EST | 2021-01-29 | 10.42 | 10.35 | 10.65 | +1.49 | +16.69% | 50 | 293 | 57.37% |
NFLX210205P00470000 | 2021-01-15 3:22PM EST | 2021-02-05 | 11.35 | 12.35 | 12.70 | +0.16 | +1.43% | 30 | 211 | 51.79% |
NFLX210212P00470000 | 2021-01-15 3:30PM EST | 2021-02-12 | 13.85 | 13.85 | 14.50 | +2.12 | +18.07% | 52 | 70 | 48.94% |
NFLX210219P00470000 | 2021-01-15 3:31PM EST | 2021-02-19 | 15.25 | 15.50 | 16.15 | +0.20 | +1.33% | 84 | 1,098 | 46.78% |
NFLX210226P00470000 | 2021-01-15 1:33PM EST | 2021-02-26 | 16.95 | 16.95 | 17.85 | +2.27 | +15.46% | 17 | 0 | 45.51% |
NFLX210319P00470000 | 2021-01-15 2:18PM EST | 2021-03-19 | 21.45 | 21.65 | 22.20 | +1.60 | +8.06% | 26 | 516 | 42.95% |
NFLX210618P00470000 | 2021-01-15 12:34PM EST | 2021-06-18 | 37.09 | 38.65 | 39.55 | +0.54 | +1.48% | 10 | 321 | 41.89% |
NFLX210716P00470000 | 2021-01-13 1:39PM EST | 2021-07-16 | 40.35 | 43.55 | 44.50 | 0.00 | - | 16 | 187 | 42.28% |
NFLX210917P00470000 | 2021-01-15 1:51PM EST | 2021-09-17 | 50.62 | 51.50 | 52.40 | +2.17 | +4.48% | 24 | 267 | 41.59% |
NFLX220121P00470000 | 2021-01-12 10:07AM EST | 2022-01-21 | 65.65 | 65.70 | 66.60 | +2.90 | +4.62% | 1 | 1,024 | 41.32% |
NFLX220318P00470000 | 2021-01-15 3:48PM EST | 2022-03-18 | 70.55 | 69.75 | 71.35 | -2.23 | -3.06% | 5 | 19 | 40.87% |
NFLX220617P00470000 | 2021-01-14 12:06PM EST | 2022-06-17 | 75.65 | 77.40 | 79.10 | 0.00 | - | 6 | 224 | 40.60% |
NFLX230120P00470000 | 2021-01-12 3:36PM EST | 2023-01-20 | 95.05 | 90.45 | 95.10 | 0.00 | - | 240 | 208 | 40.17% |