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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX210122C00540000 | 2021-01-15 3:58PM EST | 2021-01-22 | 5.55 | 5.55 | 5.85 | -1.45 | -20.71% | 880 | 2,809 | 70.15% |
NFLX210129C00540000 | 2021-01-15 3:55PM EST | 2021-01-29 | 8.06 | 8.00 | 8.35 | -1.34 | -14.26% | 85 | 285 | 57.85% |
NFLX210205C00540000 | 2021-01-15 2:06PM EST | 2021-02-05 | 10.85 | 9.75 | 10.20 | -0.65 | -5.65% | 23 | 87 | 51.82% |
NFLX210212C00540000 | 2021-01-15 3:16PM EST | 2021-02-12 | 11.90 | 11.40 | 12.10 | -1.16 | -8.88% | 6 | 0 | 49.38% |
NFLX210219C00540000 | 2021-01-15 3:50PM EST | 2021-02-19 | 13.30 | 12.80 | 13.75 | -0.95 | -6.67% | 81 | 622 | 47.21% |
NFLX210226C00540000 | 2021-01-13 12:52PM EST | 2021-02-26 | 21.65 | 15.55 | 16.65 | +1.85 | +9.34% | 1 | 5 | 47.86% |
NFLX210319C00540000 | 2021-01-15 3:36PM EST | 2021-03-19 | 18.75 | 18.90 | 19.75 | -1.30 | -6.48% | 48 | 3,456 | 43.12% |
NFLX210618C00540000 | 2021-01-15 3:32PM EST | 2021-06-18 | 36.78 | 37.10 | 38.25 | -2.82 | -7.12% | 151 | 1,624 | 42.39% |
NFLX210716C00540000 | 2021-01-15 2:09PM EST | 2021-07-16 | 44.05 | 42.40 | 43.45 | -0.75 | -1.67% | 22 | 254 | 42.73% |
NFLX210917C00540000 | 2021-01-15 2:41PM EST | 2021-09-17 | 52.56 | 50.95 | 52.05 | -6.44 | -10.92% | 14 | 104 | 42.13% |
NFLX220121C00540000 | 2021-01-14 3:16PM EST | 2022-01-21 | 69.10 | 67.05 | 68.55 | 0.00 | - | 4 | 357 | 42.48% |
NFLX220318C00540000 | 2021-01-06 1:56PM EST | 2022-03-18 | 75.70 | 71.80 | 73.85 | 0.00 | - | 1 | 8 | 42.06% |
NFLX220617C00540000 | 2021-01-15 10:49AM EST | 2022-06-17 | 81.00 | 81.15 | 82.95 | -2.70 | -3.23% | 2 | 263 | 42.04% |
NFLX230120C00540000 | 2021-01-14 9:44AM EST | 2023-01-20 | 103.61 | 95.00 | 101.80 | 0.00 | - | 2 | 15 | 42.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX210122P00540000 | 2021-01-15 3:14PM EST | 2021-01-22 | 45.70 | 47.30 | 47.90 | -0.75 | -1.61% | 73 | 83 | 69.57% |
NFLX210129P00540000 | 2021-01-15 1:23PM EST | 2021-01-29 | 47.80 | 49.50 | 50.95 | +1.55 | +3.35% | 13 | 124 | 57.95% |
NFLX210205P00540000 | 2021-01-06 12:25PM EST | 2021-02-05 | 50.97 | 50.85 | 52.50 | +5.27 | +11.53% | 2 | 65 | 51.03% |
NFLX210212P00540000 | 2021-01-13 10:01AM EST | 2021-02-12 | 50.60 | 53.05 | 54.45 | 0.00 | - | 1 | 3 | 50.08% |
NFLX210219P00540000 | 2021-01-14 1:13PM EST | 2021-02-19 | 55.37 | 54.00 | 55.80 | +4.87 | +9.64% | 8 | 295 | 47.28% |
NFLX210226P00540000 | 2021-01-13 9:44AM EST | 2021-02-26 | 60.76 | 54.20 | 55.80 | 0.00 | - | 1 | 1 | 43.16% |
NFLX210319P00540000 | 2021-01-15 2:28PM EST | 2021-03-19 | 59.46 | 60.40 | 61.65 | -8.54 | -12.56% | 5 | 3,090 | 42.98% |
NFLX210618P00540000 | 2021-01-15 1:21PM EST | 2021-06-18 | 77.73 | 77.95 | 79.15 | +2.36 | +3.13% | 122 | 289 | 41.53% |
NFLX210716P00540000 | 2021-01-13 1:39PM EST | 2021-07-16 | 77.80 | 83.05 | 84.30 | 0.00 | - | 1 | 12 | 41.91% |
NFLX210917P00540000 | 2021-01-15 3:42PM EST | 2021-09-17 | 91.15 | 91.00 | 92.40 | +2.20 | +2.47% | 4 | 70 | 41.13% |
NFLX220121P00540000 | 2021-01-14 2:31PM EST | 2022-01-21 | 107.00 | 106.10 | 107.25 | +1.82 | +1.73% | 1 | 131 | 40.85% |
NFLX220318P00540000 | 2020-12-31 2:00PM EST | 2022-03-18 | 95.70 | 110.45 | 112.35 | 0.00 | - | 1 | 1 | 40.45% |
NFLX220617P00540000 | 2020-12-30 12:48PM EST | 2022-06-17 | 107.55 | 118.30 | 120.40 | 0.00 | - | 2 | 53 | 40.14% |
NFLX230120P00540000 | 2021-01-04 3:54PM EST | 2023-01-20 | 126.50 | 131.00 | 138.30 | 0.00 | - | 1 | 10 | 40.09% |