Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220617C00680000 | 2022-01-05 12:41PM EDT | 2022-06-17 | 20.83 | 16.45 | 17.95 | -0.97 | -4.45% | 2 | 295 | 345.31% |
NFLX220916C00680000 | 2022-01-04 4:33PM EDT | 2022-09-16 | 34.60 | 26.85 | 29.10 | 0.00 | - | 3 | 86 | 207.78% |
NFLX230120C00680000 | 2022-01-04 11:44AM EDT | 2023-01-20 | 50.61 | 41.70 | 45.75 | 0.00 | - | 15 | 1,167 | 173.33% |
NFLX230317C00680000 | 2022-01-05 2:32PM EDT | 2023-03-17 | 52.90 | 47.25 | 52.05 | -8.35 | -13.63% | 1 | 101 | 165.46% |
NFLX240119C00680000 | 2022-01-05 4:00PM EDT | 2024-01-19 | 80.11 | 73.95 | 81.25 | -15.69 | -16.38% | 3 | 23 | 146.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX220617P00680000 | 2022-01-05 1:36PM EDT | 2022-06-17 | 117.60 | 124.85 | 129.75 | +22.26 | +23.35% | 3 | 182 | 0.00% |
NFLX220916P00680000 | 2022-01-04 11:53AM EDT | 2022-09-16 | 122.20 | 134.25 | 138.15 | 0.00 | - | 4 | 49 | 0.00% |
NFLX230120P00680000 | 2022-01-05 12:14PM EDT | 2023-01-20 | 138.46 | 145.00 | 153.85 | +4.26 | +3.17% | 1 | 586 | 0.00% |
NFLX230317P00680000 | 2021-12-10 2:54PM EDT | 2023-03-17 | 135.10 | 148.20 | 156.25 | 0.00 | - | 1 | 2 | 0.00% |
NFLX240119P00680000 | 2021-12-14 12:53PM EDT | 2024-01-19 | 166.98 | 169.50 | 176.35 | 0.00 | - | 5 | 23 | 0.00% |