Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00270000 | 2024-02-27 10:30AM EDT | 2024-04-19 | 327.55 | 347.50 | 352.15 | 0.00 | - | - | 1 | 140.23% |
NFLX240517C00270000 | 2023-11-07 2:59PM EDT | 2024-05-17 | 177.75 | 189.35 | 192.60 | 0.00 | - | 4 | 4 | 0.00% |
NFLX240621C00270000 | 2024-02-05 10:45AM EDT | 2024-06-21 | 305.85 | 331.40 | 334.85 | 0.00 | - | 2 | 237 | 0.00% |
NFLX240920C00270000 | 2024-01-26 2:28PM EDT | 2024-09-20 | 310.00 | 320.85 | 325.20 | 0.00 | - | 1 | 8 | 0.00% |
NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 2024-12-20 | 337.85 | 358.75 | 365.20 | 0.00 | - | - | 1 | 76.70% |
NFLX250117C00270000 | 2024-03-08 2:36PM EDT | 2025-01-17 | 347.53 | 358.55 | 367.00 | 0.00 | - | 2 | 253 | 74.30% |
NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 2025-06-20 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 47.62% |
NFLX251219C00270000 | 2024-01-26 10:57AM EDT | 2025-12-19 | 325.95 | 341.00 | 350.00 | 0.00 | - | 1 | 8 | 31.78% |
NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 37.86% |
NFLX261218C00270000 | 2024-02-28 10:37AM EDT | 2026-12-18 | 372.80 | 391.00 | 400.00 | 0.00 | - | 1 | 1 | 62.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00270000 | 2024-02-27 4:59PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.28 | 0.00 | - | 70 | 71 | 104.30% |
NFLX240517P00270000 | 2024-02-23 12:02PM EDT | 2024-05-17 | 0.17 | 0.04 | 0.21 | 0.00 | - | 1 | 54 | 75.29% |
NFLX240621P00270000 | 2024-03-13 10:13AM EDT | 2024-06-21 | 0.24 | 0.10 | 0.35 | 0.00 | - | 15 | 2,150 | 63.67% |
NFLX240719P00270000 | 2024-02-27 4:59PM EDT | 2024-07-19 | 0.48 | 0.20 | 0.56 | 0.00 | - | 1 | 5 | 59.50% |
NFLX240920P00270000 | 2024-03-12 10:08AM EDT | 2024-09-20 | 0.85 | 0.53 | 1.01 | 0.00 | - | 10 | 415 | 53.05% |
NFLX241220P00270000 | 2024-02-28 10:40AM EDT | 2024-12-20 | 1.95 | 1.41 | 2.11 | 0.00 | - | 8 | 38 | 50.82% |
NFLX250117P00270000 | 2024-03-14 1:12PM EDT | 2025-01-17 | 2.26 | 1.94 | 2.55 | 0.00 | - | 50 | 551 | 50.08% |
NFLX250620P00270000 | 2024-03-06 12:49PM EDT | 2025-06-20 | 7.00 | 0.00 | 9.40 | 0.00 | - | 10 | 13 | 53.99% |
NFLX251219P00270000 | 2024-02-02 11:49AM EDT | 2025-12-19 | 9.70 | 3.00 | 10.70 | 0.00 | - | 10 | 17 | 47.25% |
NFLX260116P00270000 | 2024-02-23 2:25PM EDT | 2026-01-16 | 9.60 | 5.15 | 11.15 | 0.00 | - | 3 | 36 | 46.76% |
NFLX261218P00270000 | 2024-03-14 11:17AM EDT | 2026-12-18 | 14.70 | 10.00 | 19.00 | 0.00 | - | 1 | 18 | 44.56% |