Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426C00690000 | 2024-04-24 2:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 441 | 93.75% |
NFLX240503C00690000 | 2024-04-23 10:50AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 44 | 51.56% |
NFLX240510C00690000 | 2024-04-24 11:09AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 69 | 46.58% |
NFLX240517C00690000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.16 | -0.16 | -51.61% | 20 | 335 | 36.33% |
NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 0.66 | 0.07 | 1.50 | 0.00 | - | 2 | 122 | 44.95% |
NFLX240531C00690000 | 2024-04-23 1:38PM EDT | 2024-05-31 | 0.80 | 0.13 | 1.19 | 0.00 | - | 1 | 21 | 38.72% |
NFLX240621C00690000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 1.00 | 0.89 | 1.09 | -1.05 | -51.22% | 34 | 262 | 30.43% |
NFLX240719C00690000 | 2024-04-23 1:16PM EDT | 2024-07-19 | 7.34 | 4.40 | 4.75 | 0.00 | - | 40 | 470 | 34.56% |
NFLX240920C00690000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 11.15 | 10.90 | 11.25 | -2.85 | -20.36% | 10 | 159 | 34.12% |
NFLX241220C00690000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 24.90 | 24.25 | 24.85 | 0.00 | - | 1 | 353 | 36.72% |
NFLX250117C00690000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 35.53 | 28.35 | 29.00 | 0.00 | - | 20 | 273 | 37.29% |
NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 35.45 | 38.10 | 0.00 | - | 1 | 4 | 38.37% |
NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 68.00 | 74.50 | 0.00 | - | 1 | 14 | 41.66% |
NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 75.40 | 77.25 | 0.00 | - | 6 | 23 | 41.68% |
NFLX261218C00690000 | 2024-04-22 3:27PM EDT | 2026-12-18 | 109.73 | 106.55 | 111.65 | 0.00 | - | 4 | 25 | 43.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426P00690000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 142.49 | 132.40 | 137.50 | 0.00 | - | 4 | 0 | 112.11% |
NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 133.52 | 131.35 | 137.75 | 0.00 | - | 2 | 0 | 94.26% |
NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 132.95 | 136.20 | 0.00 | - | 1 | 0 | 50.11% |
NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 133.15 | 136.10 | 0.00 | - | 17 | 0 | 31.13% |
NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 135.80 | 138.00 | 0.00 | - | 4 | 8 | 23.67% |
NFLX241220P00690000 | 2024-04-24 11:12AM EDT | 2024-12-20 | 140.60 | 140.95 | 143.50 | +13.60 | +10.71% | 6 | 58 | 24.65% |
NFLX250117P00690000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 146.63 | 142.55 | 145.80 | 0.00 | - | 70 | 106 | 25.22% |
NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 145.40 | 149.10 | 0.00 | - | 1 | 7 | 24.94% |
NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 162.30 | 168.50 | 0.00 | - | 2 | 9 | 26.11% |
NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 19.07% |