Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00200000 | 2024-03-14 9:38AM EDT | 2024-04-19 | 418.82 | 404.25 | 407.50 | 0.00 | - | 1 | 1 | 168.85% |
NFLX240517C00200000 | 2024-03-14 9:38AM EDT | 2024-05-17 | 419.74 | 404.00 | 410.35 | 0.00 | - | 1 | 2 | 165.95% |
NFLX240621C00200000 | 2024-03-27 1:00PM EDT | 2024-06-21 | 418.95 | 405.10 | 411.45 | 0.00 | - | 4 | 649 | 106.18% |
NFLX240920C00200000 | 2024-01-30 12:21PM EDT | 2024-09-20 | 371.95 | 402.10 | 405.95 | 0.00 | - | 1 | 6 | 0.00% |
NFLX250117C00200000 | 2024-03-11 2:51PM EDT | 2025-01-17 | 414.72 | 415.30 | 418.00 | 0.00 | - | 10 | 840 | 87.51% |
NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 2025-06-20 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 0.00% |
NFLX251219C00200000 | 2024-01-24 11:21AM EDT | 2025-12-19 | 376.67 | 400.00 | 409.00 | 0.00 | - | 1 | 5 | 42.51% |
NFLX260116C00200000 | 2024-02-14 11:35AM EDT | 2026-01-16 | 393.98 | 427.00 | 435.95 | 0.00 | - | 5 | 17 | 77.21% |
NFLX261218C00200000 | 2024-03-27 3:54PM EDT | 2026-12-18 | 442.80 | 432.00 | 440.95 | 0.00 | - | 3 | 3 | 67.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00200000 | 2024-01-26 3:08PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.13 | 0.00 | - | 12 | 12 | 151.17% |
NFLX240517P00200000 | 2024-01-31 11:01AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
NFLX240621P00200000 | 2024-03-22 12:51PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.10 | 0.00 | - | 3 | 930 | 77.15% |
NFLX240719P00200000 | 2024-03-27 11:48AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 71.39% |
NFLX240920P00200000 | 2024-03-28 9:48AM EDT | 2024-09-20 | 0.28 | 0.11 | 0.40 | +0.07 | +33.33% | 1 | 408 | 62.55% |
NFLX241220P00200000 | 2024-03-05 12:56PM EDT | 2024-12-20 | 0.70 | 0.32 | 0.83 | 0.00 | - | 1 | 32 | 56.03% |
NFLX250117P00200000 | 2024-03-21 2:27PM EDT | 2025-01-17 | 0.70 | 0.55 | 0.95 | 0.00 | - | 5 | 1,506 | 55.23% |
NFLX250620P00200000 | 2024-03-20 11:56AM EDT | 2025-06-20 | 1.50 | 0.00 | 9.60 | 0.00 | - | 2 | 45 | 61.05% |
NFLX251219P00200000 | 2024-03-26 10:34AM EDT | 2025-12-19 | 3.45 | 0.78 | 5.05 | 0.00 | - | 1 | 434 | 52.06% |
NFLX260116P00200000 | 2024-03-22 11:33AM EDT | 2026-01-16 | 3.00 | 1.65 | 5.20 | -0.97 | -24.43% | 2 | 199 | 51.26% |
NFLX261218P00200000 | 2024-03-22 11:32AM EDT | 2026-12-18 | 7.00 | 5.00 | 12.00 | 0.00 | - | 1 | 180 | 50.91% |