Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00750000 | 2024-03-27 3:49PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 46 | 51.17% |
NFLX240412C00750000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 0.12 | 0.00 | 0.08 | -0.03 | -20.00% | 2 | 20 | 40.04% |
NFLX240419C00750000 | 2024-03-28 2:46PM EDT | 2024-04-19 | 1.59 | 1.29 | 1.59 | -0.61 | -27.73% | 67 | 325 | 50.94% |
NFLX240426C00750000 | 2024-03-28 3:51PM EDT | 2024-04-26 | 2.25 | 2.08 | 2.55 | -1.22 | -35.16% | 20 | 214 | 48.96% |
NFLX240503C00750000 | 2024-03-28 11:39AM EDT | 2024-05-03 | 3.00 | 2.38 | 3.10 | -1.20 | -28.57% | 1 | 7 | 45.94% |
NFLX240517C00750000 | 2024-03-28 11:10AM EDT | 2024-05-17 | 4.08 | 3.90 | 4.25 | -1.02 | -20.00% | 7 | 663 | 42.09% |
NFLX240621C00750000 | 2024-03-28 3:17PM EDT | 2024-06-21 | 7.22 | 6.95 | 7.35 | -1.76 | -19.60% | 19 | 322 | 37.54% |
NFLX240719C00750000 | 2024-03-28 10:45AM EDT | 2024-07-19 | 12.80 | 12.40 | 13.25 | -3.34 | -20.69% | 1 | 49 | 39.47% |
NFLX240920C00750000 | 2024-03-28 3:45PM EDT | 2024-09-20 | 20.23 | 19.80 | 20.75 | -2.07 | -9.28% | 26 | 432 | 37.58% |
NFLX241220C00750000 | 2024-03-22 9:46AM EDT | 2024-12-20 | 42.85 | 34.75 | 36.20 | 0.00 | - | 4 | 63 | 39.25% |
NFLX250117C00750000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 40.11 | 39.00 | 41.05 | -2.43 | -5.71% | 8 | 1,412 | 39.79% |
NFLX251219C00750000 | 2024-03-26 3:31PM EDT | 2025-12-19 | 99.00 | 81.00 | 88.60 | 0.00 | - | 2 | 71 | 42.61% |
NFLX260116C00750000 | 2024-03-07 1:03PM EDT | 2026-01-16 | 87.00 | 84.00 | 91.00 | 0.00 | - | 2 | 24 | 42.43% |
NFLX261218C00750000 | 2024-03-27 12:41PM EDT | 2026-12-18 | 131.25 | 121.00 | 130.00 | 0.00 | - | 1 | 17 | 44.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00750000 | 2024-03-21 9:37AM EDT | 2024-04-19 | 119.55 | 140.50 | 143.75 | 0.00 | - | - | 1 | 47.41% |
NFLX240503P00750000 | 2024-03-22 10:49AM EDT | 2024-05-03 | 127.66 | 141.00 | 146.00 | 0.00 | - | 2 | 1 | 46.74% |
NFLX240517P00750000 | 2024-03-22 3:13PM EDT | 2024-05-17 | 127.05 | 141.50 | 145.80 | 0.00 | - | 10 | 10 | 39.09% |
NFLX240621P00750000 | 2024-03-06 2:59PM EDT | 2024-06-21 | 150.58 | 143.75 | 146.20 | 0.00 | - | 100 | 100 | 30.87% |
NFLX240920P00750000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 153.10 | 149.75 | 152.80 | 0.00 | - | - | 1 | 28.87% |
NFLX241220P00750000 | 2024-02-26 12:33PM EDT | 2024-12-20 | 171.71 | 153.05 | 156.50 | 0.00 | - | 2 | 3 | 26.11% |
NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 28.14% |
NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 28.49% |