Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00450000 | 2024-03-25 12:45PM EDT | 2024-04-05 | 179.27 | 155.95 | 160.05 | 0.00 | - | 1 | 3 | 101.37% |
NFLX240419C00450000 | 2024-03-28 2:30PM EDT | 2024-04-19 | 157.28 | 157.20 | 162.15 | -12.62 | -7.43% | 1 | 21 | 76.83% |
NFLX240426C00450000 | 2024-03-08 4:21PM EDT | 2024-04-26 | 158.71 | 156.00 | 163.45 | 0.00 | - | 1 | 1 | 67.22% |
NFLX240517C00450000 | 2024-03-28 2:30PM EDT | 2024-05-17 | 160.58 | 157.60 | 167.00 | -22.47 | -12.28% | 1 | 84 | 60.77% |
NFLX240621C00450000 | 2024-03-28 12:55PM EDT | 2024-06-21 | 164.00 | 163.85 | 168.75 | -17.45 | -9.62% | 2 | 799 | 55.07% |
NFLX240719C00450000 | 2024-03-06 4:16PM EDT | 2024-07-19 | 165.45 | 168.05 | 173.05 | 0.00 | - | 1 | 22 | 54.23% |
NFLX240920C00450000 | 2024-03-22 10:42AM EDT | 2024-09-20 | 195.00 | 176.40 | 180.80 | 0.00 | - | 4 | 307 | 51.96% |
NFLX241220C00450000 | 2024-02-28 12:51PM EDT | 2024-12-20 | 182.85 | 188.15 | 191.50 | 0.00 | - | 10 | 13 | 50.73% |
NFLX250117C00450000 | 2024-03-27 1:47PM EDT | 2025-01-17 | 200.00 | 191.55 | 195.75 | 0.00 | - | 1 | 764 | 50.88% |
NFLX250620C00450000 | 2024-03-19 12:30PM EDT | 2025-06-20 | 221.00 | 209.25 | 213.55 | 0.00 | - | 1 | 68 | 50.68% |
NFLX251219C00450000 | 2024-03-22 3:58PM EDT | 2025-12-19 | 249.00 | 225.00 | 234.00 | 0.00 | - | 1 | 104 | 50.55% |
NFLX260116C00450000 | 2024-03-13 12:13PM EDT | 2026-01-16 | 235.72 | 228.00 | 237.00 | 0.00 | - | 8 | 57 | 50.72% |
NFLX261218C00450000 | 2024-02-09 12:16PM EDT | 2026-12-18 | 217.00 | 254.00 | 263.00 | 0.00 | - | 1 | 47 | 50.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00450000 | 2024-03-25 2:26PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 18 | 69.92% |
NFLX240412P00450000 | 2024-03-04 4:50PM EDT | 2024-04-12 | 0.31 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 52.54% |
NFLX240419P00450000 | 2024-03-28 10:24AM EDT | 2024-04-19 | 0.63 | 0.37 | 0.54 | +0.08 | +14.55% | 5 | 867 | 57.67% |
NFLX240426P00450000 | 2024-03-27 10:44AM EDT | 2024-04-26 | 0.70 | 0.44 | 1.27 | 0.00 | - | 1 | 6 | 55.40% |
NFLX240503P00450000 | 2024-03-27 1:51PM EDT | 2024-05-03 | 1.00 | 0.39 | 1.60 | 0.00 | - | 100 | 100 | 51.03% |
NFLX240517P00450000 | 2024-03-27 1:32PM EDT | 2024-05-17 | 1.62 | 1.53 | 1.80 | 0.00 | - | 5 | 352 | 48.29% |
NFLX240621P00450000 | 2024-03-28 10:29AM EDT | 2024-06-21 | 3.20 | 2.80 | 3.05 | +0.72 | +29.03% | 3 | 1,243 | 41.42% |
NFLX240719P00450000 | 2024-03-28 10:20AM EDT | 2024-07-19 | 5.69 | 5.10 | 5.55 | +0.54 | +10.49% | 2 | 63 | 41.63% |
NFLX240920P00450000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 8.90 | 8.45 | 9.40 | +0.28 | +3.25% | 16 | 1,241 | 38.85% |
NFLX241220P00450000 | 2024-03-27 2:47PM EDT | 2024-12-20 | 15.08 | 15.05 | 15.60 | 0.00 | - | 37 | 578 | 37.45% |
NFLX250117P00450000 | 2024-03-28 3:20PM EDT | 2025-01-17 | 17.37 | 16.95 | 17.80 | +0.12 | +0.70% | 11 | 1,920 | 37.43% |
NFLX250620P00450000 | 2024-03-28 12:27PM EDT | 2025-06-20 | 27.40 | 25.40 | 28.15 | +1.26 | +4.82% | 241 | 479 | 36.67% |
NFLX251219P00450000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 37.30 | 33.00 | 42.00 | 0.00 | - | 1 | 653 | 37.42% |
NFLX260116P00450000 | 2024-03-21 12:18PM EDT | 2026-01-16 | 36.45 | 34.00 | 42.65 | 0.00 | - | 1 | 191 | 36.90% |
NFLX261218P00450000 | 2024-03-22 2:18PM EDT | 2026-12-18 | 51.39 | 50.00 | 58.00 | 0.00 | - | 20 | 57 | 35.44% |