Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00480000 | 2024-03-25 2:37PM EDT | 2024-04-19 | 151.64 | 128.15 | 132.40 | 0.00 | - | 5 | 560 | 66.49% |
NFLX240426C00480000 | 2024-03-15 2:33PM EDT | 2024-04-26 | 133.85 | 127.10 | 134.95 | 0.00 | - | - | 3 | 61.22% |
NFLX240503C00480000 | 2024-03-27 11:51AM EDT | 2024-05-03 | 142.00 | 127.90 | 135.65 | 0.00 | - | 2 | 2 | 57.64% |
NFLX240517C00480000 | 2024-03-13 1:26PM EDT | 2024-05-17 | 139.65 | 132.40 | 136.65 | 0.00 | - | 17 | 149 | 56.13% |
NFLX240621C00480000 | 2024-03-28 10:16AM EDT | 2024-06-21 | 134.50 | 136.85 | 141.15 | -9.05 | -6.30% | 10 | 1,205 | 50.52% |
NFLX240719C00480000 | 2024-03-27 2:59PM EDT | 2024-07-19 | 147.13 | 141.90 | 146.50 | 0.00 | - | 1 | 4 | 50.37% |
NFLX240920C00480000 | 2024-03-15 10:05AM EDT | 2024-09-20 | 164.60 | 151.45 | 154.25 | 0.00 | - | 1 | 165 | 49.42% |
NFLX241220C00480000 | 2024-03-22 2:50PM EDT | 2024-12-20 | 184.14 | 165.40 | 168.10 | 0.00 | - | 1 | 81 | 49.39% |
NFLX250117C00480000 | 2024-03-18 10:34AM EDT | 2025-01-17 | 185.35 | 168.95 | 173.00 | 0.00 | - | 1 | 892 | 49.98% |
NFLX250620C00480000 | 2024-03-28 12:43PM EDT | 2025-06-20 | 188.48 | 188.00 | 193.75 | -5.62 | -2.90% | 1 | 57 | 50.52% |
NFLX251219C00480000 | 2024-03-21 9:33AM EDT | 2025-12-19 | 231.00 | 206.00 | 215.00 | 0.00 | - | 4 | 104 | 51.08% |
NFLX260116C00480000 | 2024-03-12 11:55AM EDT | 2026-01-16 | 213.74 | 209.00 | 216.05 | 0.00 | - | 9 | 135 | 50.39% |
NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 240.00 | 248.00 | 0.00 | - | 1 | 20 | 51.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00480000 | 2024-03-20 12:57PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 237 | 55.08% |
NFLX240412P00480000 | 2024-03-26 9:31AM EDT | 2024-04-12 | 0.08 | 0.03 | 0.11 | 0.00 | - | 6 | 126 | 46.88% |
NFLX240419P00480000 | 2024-03-28 3:38PM EDT | 2024-04-19 | 1.14 | 0.96 | 1.12 | -0.08 | -6.56% | 17 | 348 | 53.56% |
NFLX240426P00480000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 1.81 | 1.23 | 2.10 | +0.29 | +19.08% | 216 | 26 | 51.10% |
NFLX240503P00480000 | 2024-03-28 9:36AM EDT | 2024-05-03 | 2.20 | 1.56 | 2.52 | +0.25 | +12.82% | 6 | 105 | 50.15% |
NFLX240517P00480000 | 2024-03-28 10:47AM EDT | 2024-05-17 | 3.30 | 2.95 | 3.10 | +0.27 | +8.91% | 2 | 283 | 44.67% |
NFLX240621P00480000 | 2024-03-28 12:35PM EDT | 2024-06-21 | 5.22 | 4.85 | 5.15 | +0.77 | +17.30% | 9 | 734 | 39.06% |
NFLX240719P00480000 | 2024-03-27 3:37PM EDT | 2024-07-19 | 8.28 | 8.05 | 8.65 | 0.00 | - | 1 | 27 | 39.58% |
NFLX240920P00480000 | 2024-03-21 9:35AM EDT | 2024-09-20 | 11.70 | 12.60 | 13.45 | 0.00 | - | 1 | 205 | 36.99% |
NFLX241220P00480000 | 2024-03-27 1:22PM EDT | 2024-12-20 | 20.15 | 20.60 | 21.80 | 0.00 | - | 11 | 102 | 36.50% |
NFLX250117P00480000 | 2024-03-28 12:20PM EDT | 2025-01-17 | 23.90 | 22.50 | 24.35 | +3.25 | +15.74% | 4 | 627 | 36.47% |
NFLX250620P00480000 | 2024-03-26 3:35PM EDT | 2025-06-20 | 31.86 | 32.75 | 35.65 | 0.00 | - | 1 | 370 | 35.52% |
NFLX251219P00480000 | 2024-02-28 4:24PM EDT | 2025-12-19 | 48.25 | 41.00 | 50.00 | 0.00 | - | 10 | 39 | 35.99% |
NFLX260116P00480000 | 2024-03-27 3:56PM EDT | 2026-01-16 | 47.60 | 43.00 | 50.00 | 0.00 | - | 16 | 84 | 35.21% |
NFLX261218P00480000 | 2024-03-27 1:52PM EDT | 2026-12-18 | 66.15 | 59.00 | 68.00 | 0.00 | - | 1 | 15 | 34.47% |