Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00310000 | 2024-03-14 12:48PM EDT | 2024-04-19 | 303.52 | 307.60 | 312.10 | 0.00 | - | 1 | 2 | 119.24% |
NFLX240517C00310000 | 2024-01-23 12:59PM EDT | 2024-05-17 | 183.25 | 281.20 | 284.70 | 0.00 | - | 1 | 53 | 0.00% |
NFLX240621C00310000 | 2024-02-27 11:53AM EDT | 2024-06-21 | 293.15 | 310.60 | 317.10 | 0.00 | - | 2 | 185 | 89.00% |
NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 310.45 | 318.75 | 0.00 | - | - | 1 | 80.55% |
NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 315.80 | 322.30 | 0.00 | - | 1 | 55 | 75.01% |
NFLX241220C00310000 | 2024-01-19 12:20PM EDT | 2024-12-20 | 191.47 | 287.00 | 295.00 | 0.00 | - | 15 | 15 | 0.00% |
NFLX250117C00310000 | 2024-03-13 3:41PM EDT | 2025-01-17 | 316.62 | 321.50 | 331.00 | 0.00 | - | 1 | 191 | 68.16% |
NFLX250620C00310000 | 2024-02-23 11:24AM EDT | 2025-06-20 | 304.79 | 332.00 | 339.00 | 0.00 | - | 4 | 49 | 64.06% |
NFLX251219C00310000 | 2024-01-19 1:07PM EDT | 2025-12-19 | 216.55 | 310.70 | 319.00 | 0.00 | - | 13 | 33 | 40.32% |
NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 343.00 | 351.05 | 0.00 | - | 8 | 20 | 60.91% |
NFLX261218C00310000 | 2024-03-06 12:34PM EDT | 2026-12-18 | 347.52 | 362.00 | 371.00 | 0.00 | - | 2 | 1 | 59.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00310000 | 2024-03-12 11:01AM EDT | 2024-04-19 | 0.06 | 0.01 | 0.30 | 0.00 | - | 15 | 29 | 88.87% |
NFLX240517P00310000 | 2024-03-11 2:43PM EDT | 2024-05-17 | 0.26 | 0.09 | 0.29 | 0.00 | - | 1 | 13 | 66.36% |
NFLX240621P00310000 | 2024-03-15 3:52PM EDT | 2024-06-21 | 0.48 | 0.24 | 0.52 | 0.00 | - | 2 | 597 | 57.18% |
NFLX240719P00310000 | 2024-03-18 12:30PM EDT | 2024-07-19 | 0.65 | 0.51 | 0.87 | -0.01 | -1.52% | 1 | 9 | 54.35% |
NFLX240920P00310000 | 2024-03-18 12:30PM EDT | 2024-09-20 | 1.43 | 1.35 | 1.61 | 0.00 | - | 1 | 225 | 50.27% |
NFLX241220P00310000 | 2024-03-07 10:58AM EDT | 2024-12-20 | 3.50 | 2.61 | 3.45 | 0.00 | - | 1 | 83 | 47.32% |
NFLX250117P00310000 | 2024-03-13 11:13AM EDT | 2025-01-17 | 3.55 | 3.45 | 4.00 | 0.00 | - | 1 | 1,135 | 46.47% |
NFLX250620P00310000 | 2024-03-18 12:58PM EDT | 2025-06-20 | 7.45 | 4.00 | 11.00 | -0.64 | -7.91% | 1 | 111 | 48.18% |
NFLX251219P00310000 | 2024-03-13 2:20PM EDT | 2025-12-19 | 11.83 | 10.30 | 12.70 | 0.00 | - | 55 | 437 | 42.45% |
NFLX260116P00310000 | 2024-03-04 11:48AM EDT | 2026-01-16 | 12.35 | 10.45 | 13.20 | 0.00 | - | 1 | 42 | 42.02% |
NFLX261218P00310000 | 2024-02-26 3:49PM EDT | 2026-12-18 | 21.00 | 16.00 | 25.00 | 0.00 | - | 30 | 31 | 42.08% |