Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX230421C00580000 | 2023-03-06 12:24PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
NFLX230616C00580000 | 2023-03-14 11:46AM EDT | 2023-06-16 | 0.09 | 0.07 | 0.12 | 0.00 | - | 3 | 311 | 47.80% |
NFLX230721C00580000 | 2023-03-23 1:17PM EDT | 2023-07-21 | 0.37 | 0.30 | 0.36 | +0.17 | +85.00% | 640 | 118 | 45.70% |
NFLX230915C00580000 | 2023-03-23 1:27PM EDT | 2023-09-15 | 0.93 | 0.74 | 0.87 | +0.44 | +89.80% | 792 | 95 | 42.66% |
NFLX231117C00580000 | 2023-03-23 1:02PM EDT | 2023-11-17 | 2.28 | 1.84 | 2.22 | +0.81 | +55.10% | 4 | 9 | 42.81% |
NFLX240119C00580000 | 2023-03-23 11:11AM EDT | 2024-01-19 | 3.65 | 3.20 | 3.50 | +1.03 | +39.31% | 12 | 187 | 41.64% |
NFLX240621C00580000 | 2023-03-21 9:59AM EDT | 2024-06-21 | 7.20 | 7.95 | 8.65 | 0.00 | - | 2 | 207 | 41.90% |
NFLX250117C00580000 | 2023-02-15 1:19PM EDT | 2025-01-17 | 30.11 | 11.35 | 17.90 | 0.00 | - | 2 | 162 | 43.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX230616P00580000 | 2023-03-16 11:53AM EDT | 2023-06-16 | 265.99 | 264.35 | 267.50 | 0.00 | - | 2 | 0 | 58.59% |
NFLX230721P00580000 | 2023-03-08 1:36PM EDT | 2023-07-21 | 270.95 | 264.10 | 267.65 | 0.00 | - | 2 | 0 | 50.95% |
NFLX230915P00580000 | 2023-03-06 4:47PM EDT | 2023-09-15 | 267.29 | 263.65 | 267.80 | 0.00 | - | 20 | 0 | 43.29% |
NFLX240119P00580000 | 2023-02-22 1:11PM EDT | 2024-01-19 | 243.75 | 261.20 | 268.80 | 0.00 | - | 2 | 0 | 37.31% |
NFLX240621P00580000 | 2023-02-22 1:14PM EDT | 2024-06-21 | 243.78 | 261.00 | 269.00 | 0.00 | - | 2 | 0 | 30.98% |
NFLX250117P00580000 | 2023-02-22 4:19PM EDT | 2025-01-17 | 245.68 | 261.25 | 268.85 | 0.00 | - | 82 | 0 | 25.39% |