Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00260000 | 2024-03-18 10:13AM EDT | 2024-03-22 | 358.10 | - | - | +358.10 | - | - | - | 0.00% |
NFLX240419C00260000 | 2024-01-24 10:30AM EDT | 2024-04-19 | 281.90 | 323.75 | 327.85 | 0.00 | - | 3 | 3 | 0.00% |
NFLX240517C00260000 | 2024-01-24 1:33PM EDT | 2024-05-17 | 299.54 | 324.95 | 329.05 | 0.00 | - | 37 | 23 | 0.00% |
NFLX240621C00260000 | 2024-01-26 10:41AM EDT | 2024-06-21 | 301.60 | 326.35 | 330.50 | 0.00 | - | 2 | 417 | 0.00% |
NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 2024-09-20 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 0.00% |
NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 2024-12-20 | 372.18 | 368.05 | 374.50 | +10.57 | +2.92% | 1 | 4 | 78.51% |
NFLX250117C00260000 | 2024-02-20 10:38AM EDT | 2025-01-17 | 333.87 | 368.00 | 377.00 | 0.00 | - | 1 | 239 | 76.76% |
NFLX250620C00260000 | 2024-01-26 11:07AM EDT | 2025-06-20 | 330.52 | 341.00 | 349.95 | 0.00 | - | 1 | 6 | 0.00% |
NFLX251219C00260000 | 2024-03-12 9:44AM EDT | 2025-12-19 | 366.52 | 383.00 | 391.00 | 0.00 | - | 1 | 5 | 66.48% |
NFLX260116C00260000 | 2024-03-11 2:54PM EDT | 2026-01-16 | 372.90 | 384.00 | 393.00 | 0.00 | - | 2 | 10 | 66.31% |
NFLX261218C00260000 | 2024-02-23 2:50PM EDT | 2026-12-18 | 370.98 | 399.00 | 408.00 | 0.00 | - | 1 | 1 | 63.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412P00260000 | 2024-03-14 1:29PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 111.72% |
NFLX240419P00260000 | 2023-12-26 1:56PM EDT | 2024-04-19 | 0.47 | 0.03 | 0.37 | 0.00 | - | - | 1 | 112.99% |
NFLX240517P00260000 | 2023-12-27 12:44PM EDT | 2024-05-17 | 0.85 | 0.07 | 0.39 | 0.00 | - | 6 | 26 | 83.79% |
NFLX240621P00260000 | 2024-03-15 11:08AM EDT | 2024-06-21 | 0.21 | 0.09 | 0.32 | 0.00 | - | 10 | 1,372 | 65.72% |
NFLX240719P00260000 | 2024-02-28 11:05AM EDT | 2024-07-19 | 0.37 | 0.15 | 0.51 | 0.00 | - | 1 | 27 | 60.99% |
NFLX240920P00260000 | 2024-02-06 4:37PM EDT | 2024-09-20 | 0.95 | 0.54 | 0.88 | 0.00 | - | 10 | 58 | 54.66% |
NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 2024-12-20 | 1.71 | 1.19 | 1.88 | 0.00 | - | 1 | 2 | 50.20% |
NFLX250117P00260000 | 2024-03-13 1:57PM EDT | 2025-01-17 | 1.96 | 1.68 | 2.27 | 0.00 | - | 1 | 922 | 51.07% |
NFLX250620P00260000 | 2024-02-09 12:22PM EDT | 2025-06-20 | 5.95 | 0.31 | 10.00 | 0.00 | - | 1 | 148 | 57.02% |
NFLX251219P00260000 | 2024-02-14 4:44PM EDT | 2025-12-19 | 8.60 | 3.00 | 10.80 | 0.00 | - | 1 | 77 | 49.23% |
NFLX260116P00260000 | 2024-02-06 2:59PM EDT | 2026-01-16 | 8.94 | 4.95 | 10.30 | 0.00 | - | 10 | 13 | 47.59% |
NFLX261218P00260000 | 2024-02-27 11:20AM EDT | 2026-12-18 | 11.48 | 9.00 | 18.00 | 0.00 | - | 10 | 14 | 45.50% |