Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220520C00610000 | 2022-05-13 12:49PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 375.00% |
NFLX220527C00610000 | 2022-04-20 3:56PM EDT | 2022-05-27 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 8 | 228.13% |
NFLX220617C00610000 | 2022-05-02 10:21AM EDT | 2022-06-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 745 | 127.34% |
NFLX220916C00610000 | 2022-04-22 1:56PM EDT | 2022-09-16 | 0.20 | 0.01 | 0.27 | 0.00 | - | 1 | 119 | 77.73% |
NFLX221216C00610000 | 2022-05-10 12:57PM EDT | 2022-12-16 | 0.24 | 0.09 | 0.26 | 0.00 | - | 3 | 1,830 | 60.16% |
NFLX230120C00610000 | 2022-05-18 12:38PM EDT | 2023-01-20 | 0.40 | 0.24 | 0.40 | +0.09 | +29.03% | 10 | 1,151 | 59.57% |
NFLX230616C00610000 | 2022-05-18 10:31AM EDT | 2023-06-16 | 0.85 | 0.32 | 1.13 | +0.33 | +63.46% | 1 | 128 | 52.25% |
NFLX240119C00610000 | 2022-05-13 10:08AM EDT | 2024-01-19 | 2.30 | 1.12 | 2.46 | 0.00 | - | 2 | 64 | 50.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220520P00610000 | 2022-03-08 12:25PM EDT | 2022-05-20 | 261.16 | 243.45 | 249.65 | 0.00 | - | 1 | 0 | 0.00% |
NFLX220617P00610000 | 2022-05-02 9:45AM EDT | 2022-06-17 | 417.16 | 427.50 | 432.20 | 0.00 | - | 1 | 119 | 199.61% |
NFLX220916P00610000 | 2022-04-19 2:09PM EDT | 2022-09-16 | 261.97 | 428.60 | 431.80 | 0.00 | - | 2 | 2 | 95.12% |
NFLX221216P00610000 | 2022-04-20 9:58AM EDT | 2022-12-16 | 385.45 | 427.90 | 432.80 | 0.00 | - | 1 | 0 | 81.36% |
NFLX230120P00610000 | 2022-04-28 11:06AM EDT | 2023-01-20 | 423.00 | 427.75 | 432.95 | 0.00 | - | 1 | 115 | 76.43% |
NFLX240119P00610000 | 2022-02-03 10:56AM EDT | 2024-01-19 | 208.98 | 253.00 | 261.50 | 0.00 | - | 1 | 9 | 0.00% |