Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00330000 | 2024-03-04 10:32AM EDT | 2024-04-19 | 290.25 | 287.90 | 292.40 | 0.00 | - | 4 | 21 | 113.04% |
NFLX240517C00330000 | 2024-03-07 1:25PM EDT | 2024-05-17 | 277.86 | 289.30 | 295.60 | 0.00 | - | 1 | 24 | 96.77% |
NFLX240621C00330000 | 2024-03-07 12:47PM EDT | 2024-06-21 | 279.75 | 289.25 | 297.45 | 0.00 | - | 4 | 259 | 80.30% |
NFLX240920C00330000 | 2024-03-07 1:25PM EDT | 2024-09-20 | 285.36 | 296.80 | 303.25 | 0.00 | - | 1 | 32 | 71.05% |
NFLX241220C00330000 | 2024-01-25 11:35AM EDT | 2024-12-20 | 241.25 | 270.50 | 276.00 | 0.00 | - | 2 | 2 | 0.00% |
NFLX250117C00330000 | 2024-02-15 2:49PM EDT | 2025-01-17 | 281.65 | 291.00 | 301.00 | 0.00 | - | 2 | 464 | 56.77% |
NFLX250620C00330000 | 2024-03-04 12:38PM EDT | 2025-06-20 | 319.08 | 315.20 | 321.80 | 0.00 | - | 2 | 26 | 61.89% |
NFLX251219C00330000 | 2024-02-14 2:21PM EDT | 2025-12-19 | 289.23 | 315.00 | 321.30 | 0.00 | - | 1 | 5 | 52.13% |
NFLX260116C00330000 | 2024-03-11 3:21PM EDT | 2026-01-16 | 316.40 | 327.00 | 335.30 | 0.00 | - | 6 | 9 | 59.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00330000 | 2024-03-04 3:12PM EDT | 2024-04-19 | 0.14 | 0.01 | 0.12 | 0.00 | - | 20 | 41 | 74.61% |
NFLX240517P00330000 | 2024-03-11 3:17PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.38 | -0.05 | -15.15% | 1 | 65 | 64.80% |
NFLX240621P00330000 | 2024-03-12 1:07PM EDT | 2024-06-21 | 0.59 | 0.37 | 0.65 | 0.00 | - | 9 | 832 | 54.44% |
NFLX240719P00330000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 1.05 | 0.74 | 1.11 | 0.00 | - | 1 | 80 | 52.03% |
NFLX240920P00330000 | 2024-03-14 9:43AM EDT | 2024-09-20 | 1.82 | 1.54 | 2.06 | -0.27 | -12.92% | 2 | 219 | 48.21% |
NFLX241220P00330000 | 2024-03-11 12:11PM EDT | 2024-12-20 | 4.37 | 3.45 | 4.30 | 0.00 | - | 1 | 54 | 45.61% |
NFLX250117P00330000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 4.57 | 4.10 | 5.05 | -0.53 | -10.39% | 20 | 1,382 | 45.02% |
NFLX250620P00330000 | 2024-03-12 2:24PM EDT | 2025-06-20 | 8.70 | 7.25 | 10.25 | 0.00 | - | 1 | 61 | 43.69% |
NFLX251219P00330000 | 2024-03-18 1:16PM EDT | 2025-12-19 | 13.85 | 13.35 | 15.50 | -1.40 | -9.18% | 1 | 351 | 41.68% |
NFLX260116P00330000 | 2024-03-15 10:46AM EDT | 2026-01-16 | 15.38 | 13.75 | 15.65 | 0.00 | - | 2 | 30 | 40.92% |
NFLX261218P00330000 | 2024-03-13 2:20PM EDT | 2026-12-18 | 24.03 | 20.00 | 29.00 | 0.00 | - | 55 | 68 | 41.26% |