Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00380000 | 2024-03-15 1:15PM EDT | 2024-03-28 | 229.89 | 236.95 | 241.20 | 0.00 | - | 1 | 5 | 138.97% |
NFLX240405C00380000 | 2024-03-05 3:51PM EDT | 2024-04-05 | 217.99 | 237.25 | 241.65 | 0.00 | - | 2 | 0 | 110.69% |
NFLX240419C00380000 | 2024-03-08 11:26AM EDT | 2024-04-19 | 236.54 | 238.65 | 242.70 | 0.00 | - | 1 | 24 | 94.91% |
NFLX240517C00380000 | 2024-01-24 2:17PM EDT | 2024-05-17 | 181.79 | 207.80 | 211.45 | 0.00 | - | 1 | 28 | 0.00% |
NFLX240621C00380000 | 2024-02-02 12:59PM EDT | 2024-06-21 | 194.13 | 245.05 | 248.75 | 0.00 | - | 1 | 479 | 74.22% |
NFLX240719C00380000 | 2024-03-18 12:45PM EDT | 2024-07-19 | 249.67 | - | - | +249.67 | - | - | - | 0.00% |
NFLX240920C00380000 | 2024-03-11 3:44PM EDT | 2024-09-20 | 236.97 | 250.05 | 256.60 | 0.00 | - | 1 | 53 | 62.59% |
NFLX241220C00380000 | 2024-03-01 4:34PM EDT | 2024-12-20 | 262.25 | 259.05 | 263.55 | 0.00 | - | 2 | 1 | 59.42% |
NFLX250117C00380000 | 2024-03-11 10:26AM EDT | 2025-01-17 | 251.55 | 260.20 | 267.00 | 0.00 | - | 30 | 285 | 58.68% |
NFLX250620C00380000 | 2024-03-05 2:59PM EDT | 2025-06-20 | 254.69 | 274.00 | 280.10 | 0.00 | - | 1 | 140 | 56.98% |
NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 287.25 | 295.05 | 0.00 | - | 1 | 17 | 55.72% |
NFLX260116C00380000 | 2024-03-11 2:51PM EDT | 2026-01-16 | 280.00 | 289.05 | 297.05 | 0.00 | - | 8 | 46 | 55.50% |
NFLX261218C00380000 | 2024-03-04 2:40PM EDT | 2026-12-18 | 316.02 | 313.00 | 322.00 | 0.00 | - | 2 | 35 | 55.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00380000 | 2024-03-18 10:42AM EDT | 2024-04-19 | 0.17 | 0.00 | 0.00 | -0.05 | -22.73% | 1 | 0 | 25.00% |
NFLX240426P00380000 | 2024-03-11 12:25PM EDT | 2024-04-26 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NFLX240517P00380000 | 2024-03-18 2:04PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | -0.09 | -13.64% | 3 | 0 | 25.00% |
NFLX240621P00380000 | 2024-03-11 3:59PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NFLX240719P00380000 | 2024-02-27 1:03PM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
NFLX240920P00380000 | 2024-03-15 2:38PM EDT | 2024-09-20 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX241220P00380000 | 2024-03-08 12:56PM EDT | 2024-12-20 | 7.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
NFLX250117P00380000 | 2024-03-18 12:52PM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | -0.04 | -0.47% | 1 | 0 | 12.50% |
NFLX250620P00380000 | 2024-03-01 4:06PM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX251219P00380000 | 2024-03-01 1:29PM EDT | 2025-12-19 | 22.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX260116P00380000 | 2024-03-15 1:48PM EDT | 2026-01-16 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX261218P00380000 | 2024-02-27 4:56PM EDT | 2026-12-18 | 34.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |