Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00300000 | 2024-03-13 9:50AM EDT | 2024-03-28 | 309.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
NFLX240419C00300000 | 2024-03-01 3:47PM EDT | 2024-04-19 | 319.26 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
NFLX240517C00300000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 314.82 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
NFLX240621C00300000 | 2024-03-13 3:41PM EDT | 2024-06-21 | 313.62 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.00% |
NFLX240920C00300000 | 2024-02-28 10:39AM EDT | 2024-09-20 | 306.91 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
NFLX241220C00300000 | 2024-03-05 3:20PM EDT | 2024-12-20 | 310.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
NFLX250117C00300000 | 2024-03-15 3:49PM EDT | 2025-01-17 | 323.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,224 | 0.00% |
NFLX250620C00300000 | 2024-03-05 11:21AM EDT | 2025-06-20 | 327.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
NFLX251219C00300000 | 2024-03-04 3:34PM EDT | 2025-12-19 | 355.00 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
NFLX260116C00300000 | 2024-03-18 2:23PM EDT | 2026-01-16 | 357.96 | 0.00 | 0.00 | +19.86 | +5.87% | 1 | 26 | 0.00% |
NFLX261218C00300000 | 2024-02-13 11:44AM EDT | 2026-12-18 | 315.00 | 364.00 | 372.00 | 0.00 | - | 2 | 13 | 57.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00300000 | 2024-03-18 10:22AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 3 | 0 | 50.00% |
NFLX240517P00300000 | 2024-03-18 3:08PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | +0.08 | +57.14% | 151 | 523 | 25.00% |
NFLX240621P00300000 | 2024-03-18 11:00AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | -0.01 | -3.23% | 1 | 1,766 | 25.00% |
NFLX240719P00300000 | 2024-03-04 2:42PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NFLX240920P00300000 | 2024-03-18 3:51PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | +0.08 | +7.02% | 24 | 653 | 25.00% |
NFLX241220P00300000 | 2024-03-13 1:01PM EDT | 2024-12-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX250117P00300000 | 2024-03-18 12:28PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | +0.04 | +1.23% | 6 | 3,449 | 12.50% |
NFLX250620P00300000 | 2024-03-14 2:27PM EDT | 2025-06-20 | 7.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
NFLX251219P00300000 | 2024-03-08 1:03PM EDT | 2025-12-19 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX260116P00300000 | 2024-03-14 3:10PM EDT | 2026-01-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
NFLX261218P00300000 | 2024-03-14 12:12PM EDT | 2026-12-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |