Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00350000 | 2024-02-13 3:16PM EDT | 2024-03-28 | 207.17 | 261.45 | 265.20 | 0.00 | - | - | 2 | 0.00% |
NFLX240412C00350000 | 2024-03-13 10:32AM EDT | 2024-04-12 | 263.40 | 267.65 | 271.95 | 0.00 | - | - | 3 | 112.92% |
NFLX240419C00350000 | 2024-03-14 2:57PM EDT | 2024-04-19 | 265.00 | 268.10 | 272.55 | 0.00 | - | 1 | 11 | 105.40% |
NFLX240517C00350000 | 2024-03-15 1:32PM EDT | 2024-05-17 | 263.13 | 269.55 | 275.90 | 0.00 | - | 1 | 55 | 90.22% |
NFLX240621C00350000 | 2024-03-14 2:40PM EDT | 2024-06-21 | 269.35 | 269.75 | 277.95 | 0.00 | - | 2 | 362 | 75.50% |
NFLX240920C00350000 | 2024-03-14 3:12PM EDT | 2024-09-20 | 271.36 | 278.00 | 284.50 | 0.00 | - | 1 | 87 | 67.54% |
NFLX241220C00350000 | 2024-03-15 11:24AM EDT | 2024-12-20 | 279.90 | 285.15 | 291.60 | 0.00 | - | 1 | 11 | 63.68% |
NFLX250117C00350000 | 2024-03-14 1:47PM EDT | 2025-01-17 | 282.00 | 286.05 | 295.00 | 0.00 | - | 1 | 488 | 62.88% |
NFLX250620C00350000 | 2024-01-24 10:47AM EDT | 2025-06-20 | 244.02 | 265.00 | 272.70 | 0.00 | - | 2 | 27 | 32.52% |
NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 310.00 | 318.25 | 0.00 | - | 1 | 60 | 58.00% |
NFLX260116C00350000 | 2024-03-11 2:51PM EDT | 2026-01-16 | 302.20 | 312.00 | 319.85 | 0.00 | - | 2 | 73 | 57.78% |
NFLX261218C00350000 | 2024-03-14 2:56PM EDT | 2026-12-18 | 330.00 | 333.00 | 342.00 | 0.00 | - | 1 | 30 | 56.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00350000 | 2024-03-13 1:20PM EDT | 2024-04-19 | 0.10 | 0.02 | 0.21 | 0.00 | - | 1 | 333 | 71.97% |
NFLX240517P00350000 | 2024-03-15 3:57PM EDT | 2024-05-17 | 0.40 | 0.24 | 0.48 | 0.00 | - | 1 | 752 | 59.86% |
NFLX240621P00350000 | 2024-03-18 2:11PM EDT | 2024-06-21 | 0.72 | 0.64 | 0.75 | -0.16 | -18.18% | 4 | 1,723 | 51.97% |
NFLX240719P00350000 | 2024-03-18 11:07AM EDT | 2024-07-19 | 1.27 | 1.05 | 1.40 | -0.20 | -13.61% | 10 | 79 | 50.87% |
NFLX240920P00350000 | 2024-03-18 1:59PM EDT | 2024-09-20 | 2.60 | 2.24 | 2.60 | -0.18 | -6.47% | 1 | 601 | 46.18% |
NFLX241220P00350000 | 2024-03-18 11:48AM EDT | 2024-12-20 | 5.00 | 4.70 | 5.25 | -0.48 | -8.76% | 1 | 58 | 43.84% |
NFLX250117P00350000 | 2024-03-18 12:29PM EDT | 2025-01-17 | 5.75 | 5.60 | 6.40 | -0.70 | -10.85% | 2 | 1,573 | 43.77% |
NFLX250620P00350000 | 2024-03-15 12:33PM EDT | 2025-06-20 | 11.90 | 10.65 | 12.75 | 0.00 | - | 41 | 827 | 42.91% |
NFLX251219P00350000 | 2024-03-18 1:05PM EDT | 2025-12-19 | 17.30 | 14.40 | 18.15 | -0.95 | -5.21% | 12 | 239 | 40.56% |
NFLX260116P00350000 | 2024-03-15 1:48PM EDT | 2026-01-16 | 18.65 | 15.55 | 18.60 | 0.00 | - | 1 | 233 | 40.02% |
NFLX261218P00350000 | 2024-03-18 10:49AM EDT | 2026-12-18 | 33.00 | 24.05 | 33.00 | +3.50 | +11.86% | 17 | 32 | 40.31% |