Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00290000 | 2024-03-14 12:16PM EDT | 2024-04-19 | 320.67 | 327.75 | 332.15 | 0.00 | - | 1 | 3 | 130.96% |
NFLX240517C00290000 | 2023-11-07 2:59PM EDT | 2024-05-17 | 159.75 | 170.70 | 173.25 | 0.00 | - | 2 | 4 | 0.00% |
NFLX240621C00290000 | 2024-02-16 10:55AM EDT | 2024-06-21 | 301.64 | 316.00 | 325.00 | 0.00 | - | 1 | 182 | 0.00% |
NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 333.05 | 341.35 | 0.00 | - | 140 | 93 | 77.15% |
NFLX241220C00290000 | 2024-03-11 9:58AM EDT | 2024-12-20 | 331.07 | 340.05 | 346.60 | 0.00 | - | 8 | 9 | 73.05% |
NFLX250117C00290000 | 2024-03-14 12:38PM EDT | 2025-01-17 | 339.23 | 340.00 | 348.80 | 0.00 | - | 1 | 262 | 71.08% |
NFLX250620C00290000 | 2023-12-28 1:12PM EDT | 2025-06-20 | 232.20 | 302.00 | 312.00 | 0.00 | - | 2 | 3 | 0.00% |
NFLX251219C00290000 | 2024-03-06 12:34PM EDT | 2025-12-19 | 345.00 | 358.00 | 367.00 | 0.00 | - | 2 | 16 | 63.62% |
NFLX260116C00290000 | 2024-03-11 2:55PM EDT | 2026-01-16 | 348.95 | 359.00 | 368.00 | 0.00 | - | 2 | 17 | 62.98% |
NFLX261218C00290000 | 2024-03-06 2:28PM EDT | 2026-12-18 | 362.98 | 376.00 | 385.00 | 0.00 | - | 1 | 2 | 60.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00290000 | 2024-03-04 10:30AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 96.48% |
NFLX240517P00290000 | 2024-03-01 10:53AM EDT | 2024-05-17 | 0.15 | 0.06 | 0.24 | 0.00 | - | 1 | 820 | 70.51% |
NFLX240621P00290000 | 2024-02-20 3:06PM EDT | 2024-06-21 | 0.50 | 0.30 | 0.43 | 0.00 | - | 2 | 604 | 61.96% |
NFLX240719P00290000 | 2024-03-11 12:58PM EDT | 2024-07-19 | 0.59 | 0.33 | 0.70 | 0.00 | - | 1 | 5 | 56.86% |
NFLX240920P00290000 | 2024-03-11 12:30PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NFLX241220P00290000 | 2024-03-12 12:21PM EDT | 2024-12-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX250117P00290000 | 2024-03-11 12:00PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
NFLX250620P00290000 | 2024-02-23 1:52PM EDT | 2025-06-20 | 7.27 | 2.00 | 10.00 | 0.00 | - | 1 | 70 | 50.77% |
NFLX251219P00290000 | 2024-03-18 11:15AM EDT | 2025-12-19 | 9.40 | 0.00 | 0.00 | -0.90 | -8.74% | 30 | 0 | 12.50% |
NFLX260116P00290000 | 2024-03-06 4:43PM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
NFLX261218P00290000 | 2024-03-15 11:45AM EDT | 2026-12-18 | 17.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |