Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00340000 | 2024-01-23 11:34AM EDT | 2024-04-19 | 158.90 | 250.00 | 253.50 | 0.00 | - | 1 | 1 | 0.00% |
NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
NFLX240621C00340000 | 2024-03-18 11:01AM EDT | 2024-06-21 | 290.21 | 270.15 | 278.65 | +21.46 | +7.99% | 2 | 368 | 69.43% |
NFLX240920C00340000 | 2024-03-18 11:01AM EDT | 2024-09-20 | 295.73 | 277.00 | 285.40 | +135.62 | +84.70% | 2 | 182 | 64.72% |
NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 284.45 | 291.00 | 0.00 | - | 1 | 6 | 61.52% |
NFLX250117C00340000 | 2024-03-14 11:24AM EDT | 2025-01-17 | 290.25 | 286.30 | 293.95 | 0.00 | - | 40 | 290 | 61.28% |
NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 41.73% |
NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 59.60% |
NFLX260116C00340000 | 2024-03-11 2:51PM EDT | 2026-01-16 | 309.80 | 310.00 | 318.85 | 0.00 | - | 4 | 22 | 56.88% |
NFLX261218C00340000 | 2024-02-14 2:21PM EDT | 2026-12-18 | 301.48 | 329.00 | 338.00 | 0.00 | - | 1 | 13 | 55.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00340000 | 2024-03-19 9:35AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 0 | 162.50% |
NFLX240328P00340000 | 2024-02-23 2:26PM EDT | 2024-03-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 114.84% |
NFLX240419P00340000 | 2024-03-04 11:19AM EDT | 2024-04-19 | 0.10 | 0.02 | 0.17 | 0.00 | - | 3 | 0 | 72.66% |
NFLX240517P00340000 | 2024-03-08 3:13PM EDT | 2024-05-17 | 0.43 | 0.21 | 0.44 | 0.00 | - | 2 | 0 | 60.84% |
NFLX240621P00340000 | 2024-03-18 2:05PM EDT | 2024-06-21 | 0.61 | 0.50 | 0.78 | -0.04 | -6.15% | 1 | 615 | 52.86% |
NFLX240719P00340000 | 2024-02-02 4:16PM EDT | 2024-07-19 | 1.85 | 0.89 | 1.22 | 0.00 | - | 1 | 1 | 50.00% |
NFLX240920P00340000 | 2024-03-18 11:07AM EDT | 2024-09-20 | 2.05 | 1.93 | 2.50 | -0.28 | -12.02% | 1 | 435 | 47.14% |
NFLX241220P00340000 | 2024-03-14 3:42PM EDT | 2024-12-20 | 4.76 | 4.25 | 5.05 | 0.00 | - | 1 | 0 | 44.68% |
NFLX250117P00340000 | 2024-03-18 10:11AM EDT | 2025-01-17 | 5.30 | 4.90 | 5.95 | -0.35 | -6.19% | 5 | 591 | 44.23% |
NFLX250620P00340000 | 2024-02-14 11:23AM EDT | 2025-06-20 | 12.85 | 9.90 | 11.70 | 0.00 | - | 1 | 226 | 43.01% |
NFLX251219P00340000 | 2024-03-06 10:49AM EDT | 2025-12-19 | 16.70 | 14.60 | 17.45 | 0.00 | - | 25 | 0 | 41.14% |
NFLX260116P00340000 | 2024-03-06 1:25PM EDT | 2026-01-16 | 17.05 | 15.45 | 17.50 | 0.00 | - | 1 | 0 | 40.31% |
NFLX261218P00340000 | 2024-03-01 4:44PM EDT | 2026-12-18 | 23.10 | 22.00 | 31.00 | 0.00 | - | 3 | 0 | 40.38% |