Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00250000 | 2024-03-18 1:22PM EDT | 2024-03-22 | 370.05 | 367.45 | 369.35 | +14.78 | +4.16% | 1 | 1 | 256.25% |
NFLX240419C00250000 | 2024-02-27 11:56AM EDT | 2024-04-19 | 348.15 | 367.50 | 371.85 | 0.00 | - | 1 | 2 | 149.56% |
NFLX240517C00250000 | 2023-12-01 12:23PM EDT | 2024-05-17 | 226.93 | 242.15 | 244.50 | 0.00 | - | 1 | 8 | 0.00% |
NFLX240621C00250000 | 2024-03-07 3:33PM EDT | 2024-06-21 | 362.03 | 369.50 | 375.95 | 0.00 | - | 3 | 718 | 107.58% |
NFLX240920C00250000 | 2024-03-07 3:33PM EDT | 2024-09-20 | 365.73 | 371.45 | 379.70 | 0.00 | - | 3 | 41 | 85.83% |
NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 375.00 | 383.90 | 0.00 | - | 1 | 2 | 78.28% |
NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 377.05 | 386.00 | 0.00 | - | 2 | 130 | 78.17% |
NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 383.00 | 391.00 | 0.00 | - | 1 | 4 | 70.61% |
NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 0.00% |
NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 67.13% |
NFLX261218C00250000 | 2024-01-24 3:18PM EDT | 2026-12-18 | 341.00 | 371.00 | 381.00 | 0.00 | - | 2 | 1 | 42.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00250000 | 2024-02-23 1:38PM EDT | 2024-03-28 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 176.56% |
NFLX240405P00250000 | 2024-03-15 9:48AM EDT | 2024-04-05 | 0.01 | - | 0.09 | 0.00 | - | - | 1 | 144.92% |
NFLX240419P00250000 | 2024-01-31 11:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
NFLX240517P00250000 | 2024-03-08 4:47PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.17 | 0.00 | - | 5 | 138 | 79.69% |
NFLX240621P00250000 | 2024-03-18 3:53PM EDT | 2024-06-21 | 0.18 | 0.07 | 0.19 | +0.02 | +12.50% | 11 | 644 | 65.33% |
NFLX240719P00250000 | 2024-03-12 10:48AM EDT | 2024-07-19 | 0.26 | 0.11 | 0.46 | 0.00 | - | - | 1 | 62.50% |
NFLX240920P00250000 | 2024-03-18 3:10PM EDT | 2024-09-20 | 0.52 | 0.33 | 0.81 | -0.08 | -13.33% | 1 | 201 | 55.32% |
NFLX241220P00250000 | 2024-03-18 12:20PM EDT | 2024-12-20 | 1.33 | 0.99 | 1.67 | -0.05 | -3.62% | 2 | 59 | 51.11% |
NFLX250117P00250000 | 2024-03-18 1:27PM EDT | 2025-01-17 | 1.62 | 1.50 | 1.80 | -0.07 | -4.14% | 13 | 1,725 | 50.40% |
NFLX250620P00250000 | 2024-03-11 10:18AM EDT | 2025-06-20 | 3.75 | 0.00 | 7.80 | 0.00 | - | 5 | 684 | 55.73% |
NFLX251219P00250000 | 2024-03-13 1:04PM EDT | 2025-12-19 | 7.20 | 1.26 | 7.75 | 0.00 | - | 2 | 227 | 47.09% |
NFLX260116P00250000 | 2024-03-14 11:33AM EDT | 2026-01-16 | 7.00 | 3.50 | 7.85 | 0.00 | - | 10 | 213 | 46.24% |
NFLX261218P00250000 | 2024-03-13 9:30AM EDT | 2026-12-18 | 12.44 | 7.00 | 12.05 | 0.00 | - | 1 | 14 | 42.08% |