Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00370000 | 2024-03-08 11:40AM EDT | 2024-03-22 | 242.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240405C00370000 | 2024-03-05 3:49PM EDT | 2024-04-05 | 228.25 | 247.30 | 251.60 | 0.00 | - | 1 | 1 | 116.02% |
NFLX240419C00370000 | 2024-03-12 10:43AM EDT | 2024-04-19 | 237.70 | 248.15 | 252.65 | 0.00 | - | 20 | 164 | 97.02% |
NFLX240517C00370000 | 2024-03-11 2:15PM EDT | 2024-05-17 | 237.88 | 249.00 | 256.25 | 0.00 | - | 2 | 55 | 82.29% |
NFLX240621C00370000 | 2024-03-08 12:50PM EDT | 2024-06-21 | 245.82 | 250.30 | 258.50 | 0.00 | - | 1 | 403 | 70.90% |
NFLX240719C00370000 | 2024-02-15 11:45AM EDT | 2024-07-19 | 226.67 | 240.00 | 249.25 | 0.00 | - | 1 | 2 | 42.90% |
NFLX240920C00370000 | 2024-03-18 2:45PM EDT | 2024-09-20 | 263.25 | 259.30 | 265.85 | +12.35 | +4.92% | 2 | 127 | 64.17% |
NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 2024-12-20 | 263.06 | 267.70 | 271.85 | 0.00 | - | 3 | 19 | 60.30% |
NFLX250117C00370000 | 2024-03-15 11:00AM EDT | 2025-01-17 | 268.47 | 269.10 | 275.60 | 0.00 | - | 1 | 370 | 59.88% |
NFLX250620C00370000 | 2024-03-11 11:19AM EDT | 2025-06-20 | 274.68 | 282.10 | 289.00 | 0.00 | - | 5 | 28 | 58.14% |
NFLX251219C00370000 | 2024-02-16 11:50AM EDT | 2025-12-19 | 270.83 | 284.00 | 290.50 | 0.00 | - | 1 | 29 | 50.15% |
NFLX260116C00370000 | 2024-03-11 2:51PM EDT | 2026-01-16 | 287.35 | 297.00 | 304.65 | 0.00 | - | 2 | 59 | 56.36% |
NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 320.00 | 328.00 | 0.00 | - | 1 | 3 | 55.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00370000 | 2024-03-18 2:24PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.00 | +0.03 | +60.00% | 1 | 0 | 50.00% |
NFLX240412P00370000 | 2024-03-15 12:40PM EDT | 2024-04-12 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
NFLX240419P00370000 | 2024-03-12 11:03AM EDT | 2024-04-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
NFLX240517P00370000 | 2024-03-14 2:04PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NFLX240621P00370000 | 2024-03-15 3:37PM EDT | 2024-06-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
NFLX240719P00370000 | 2024-02-22 3:10PM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX240920P00370000 | 2024-03-04 2:03PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
NFLX241220P00370000 | 2024-03-12 11:23AM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX250117P00370000 | 2024-03-18 1:27PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | -0.72 | -8.87% | 8 | 0 | 12.50% |
NFLX250620P00370000 | 2024-03-15 3:16PM EDT | 2025-06-20 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX251219P00370000 | 2024-03-13 1:44PM EDT | 2025-12-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX260116P00370000 | 2024-03-13 12:18PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
NFLX261218P00370000 | 2024-02-27 3:46PM EDT | 2026-12-18 | 32.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |