Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00320000 | 2024-01-23 12:59PM EDT | 2024-04-19 | 171.50 | 269.75 | 273.70 | 0.00 | - | 1 | 1 | 0.00% |
NFLX240517C00320000 | 2024-03-01 11:12AM EDT | 2024-05-17 | 291.60 | 299.00 | 305.45 | 0.00 | - | 2 | 44 | 99.67% |
NFLX240621C00320000 | 2024-03-15 2:43PM EDT | 2024-06-21 | 294.44 | 299.05 | 307.30 | 0.00 | - | 1 | 598 | 83.01% |
NFLX240920C00320000 | 2024-02-20 2:55PM EDT | 2024-09-20 | 264.33 | 306.30 | 312.80 | 0.00 | - | 1 | 58 | 73.04% |
NFLX241220C00320000 | 2024-02-23 12:49PM EDT | 2024-12-20 | 280.46 | 312.45 | 318.95 | 0.00 | - | 1 | 1 | 68.17% |
NFLX250117C00320000 | 2024-03-08 2:26PM EDT | 2025-01-17 | 300.30 | 314.00 | 321.00 | 0.00 | - | 1 | 345 | 67.07% |
NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 52.92% |
NFLX251219C00320000 | 2024-02-27 1:28PM EDT | 2025-12-19 | 322.92 | 334.00 | 341.85 | 0.00 | - | 2 | 27 | 60.60% |
NFLX260116C00320000 | 2024-03-07 10:37AM EDT | 2026-01-16 | 319.00 | 335.00 | 343.05 | 0.00 | - | 2 | 23 | 60.01% |
NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 354.00 | 363.00 | 0.00 | - | 1 | 7 | 58.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00320000 | 2024-02-16 12:49PM EDT | 2024-04-19 | 0.21 | 0.00 | 0.44 | 0.00 | - | 1 | 20 | 88.38% |
NFLX240517P00320000 | 2024-03-15 9:31AM EDT | 2024-05-17 | 0.29 | 0.11 | 0.33 | 0.00 | - | 1 | 173 | 64.55% |
NFLX240621P00320000 | 2024-03-18 12:22PM EDT | 2024-06-21 | 0.49 | 0.33 | 0.58 | -0.02 | -3.92% | 6 | 2,186 | 56.03% |
NFLX240719P00320000 | 2024-02-23 1:44PM EDT | 2024-07-19 | 1.14 | 0.66 | 0.98 | 0.00 | - | 5 | 7 | 53.37% |
NFLX240920P00320000 | 2024-03-14 9:43AM EDT | 2024-09-20 | 1.84 | 1.38 | 1.82 | 0.00 | - | 10 | 409 | 49.22% |
NFLX241220P00320000 | 2024-02-02 1:13PM EDT | 2024-12-20 | 5.30 | 3.35 | 3.85 | 0.00 | - | 2 | 59 | 46.44% |
NFLX250117P00320000 | 2024-03-15 1:12PM EDT | 2025-01-17 | 4.50 | 3.95 | 4.45 | 0.00 | - | 4 | 2,608 | 45.62% |
NFLX250620P00320000 | 2024-03-12 2:33PM EDT | 2025-06-20 | 8.35 | 3.80 | 8.75 | 0.00 | - | 1 | 187 | 43.59% |
NFLX251219P00320000 | 2024-02-20 3:15PM EDT | 2025-12-19 | 16.63 | 10.80 | 14.20 | 0.00 | - | 2 | 139 | 42.19% |
NFLX260116P00320000 | 2024-03-01 2:19PM EDT | 2026-01-16 | 13.75 | 12.55 | 14.25 | 0.00 | - | 11 | 56 | 41.34% |
NFLX261218P00320000 | 2024-03-05 3:22PM EDT | 2026-12-18 | 24.05 | 18.00 | 27.00 | 0.00 | - | 1 | 19 | 41.69% |