Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00360000 | 2024-03-15 12:21PM EDT | 2024-03-22 | 250.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NFLX240412C00360000 | 2024-03-12 10:56AM EDT | 2024-04-12 | 246.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
NFLX240419C00360000 | 2024-03-01 11:41AM EDT | 2024-04-19 | 247.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 253.28 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
NFLX240621C00360000 | 2024-03-18 3:44PM EDT | 2024-06-21 | 266.16 | 0.00 | 0.00 | +11.90 | +4.68% | 1 | 440 | 0.00% |
NFLX240920C00360000 | 2024-03-18 2:45PM EDT | 2024-09-20 | 272.63 | 0.00 | 0.00 | +128.88 | +89.66% | 2 | 40 | 0.00% |
NFLX241220C00360000 | 2024-02-23 3:00PM EDT | 2024-12-20 | 249.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
NFLX250117C00360000 | 2024-03-11 10:26AM EDT | 2025-01-17 | 268.75 | 0.00 | 0.00 | 0.00 | - | 31 | 330 | 0.00% |
NFLX250620C00360000 | 2024-03-08 10:42AM EDT | 2025-06-20 | 285.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 39.91% |
NFLX260116C00360000 | 2024-03-12 12:27PM EDT | 2026-01-16 | 296.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
NFLX261218C00360000 | 2024-02-27 1:09PM EDT | 2026-12-18 | 313.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00360000 | 2024-03-05 2:58PM EDT | 2024-03-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
NFLX240405P00360000 | 2024-03-12 2:40PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NFLX240419P00360000 | 2024-03-14 3:56PM EDT | 2024-04-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
NFLX240517P00360000 | 2024-03-12 1:49PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NFLX240621P00360000 | 2024-03-18 2:11PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | -0.02 | -2.20% | 1 | 901 | 25.00% |
NFLX240719P00360000 | 2024-03-05 1:23PM EDT | 2024-07-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX240920P00360000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX241220P00360000 | 2024-03-07 10:46AM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX250117P00360000 | 2024-03-18 1:27PM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | -0.45 | -6.43% | 5 | 0 | 12.50% |
NFLX250620P00360000 | 2024-03-04 4:47PM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX251219P00360000 | 2024-03-18 2:16PM EDT | 2025-12-19 | 16.60 | 0.00 | 0.00 | -2.90 | -14.87% | 1 | 0 | 6.25% |
NFLX260116P00360000 | 2024-03-07 1:08PM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX261218P00360000 | 2024-03-05 11:14AM EDT | 2026-12-18 | 30.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |