Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00390000 | 2024-03-15 3:15PM EDT | 2024-04-19 | 219.66 | 228.40 | 232.90 | 0.00 | - | 3 | 6 | 90.36% |
NFLX240517C00390000 | 2024-03-15 2:25PM EDT | 2024-05-17 | 222.69 | 230.20 | 236.65 | 0.00 | - | 5 | 26 | 78.24% |
NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 2024-06-21 | 230.22 | 231.00 | 239.10 | 0.00 | - | 1 | 233 | 66.58% |
NFLX240719C00390000 | 2024-03-15 3:55PM EDT | 2024-07-19 | 226.19 | 235.55 | 241.95 | 0.00 | - | 1 | 14 | 65.98% |
NFLX240920C00390000 | 2024-03-15 11:08AM EDT | 2024-09-20 | 239.86 | 240.85 | 247.40 | 0.00 | - | 2 | 32 | 61.06% |
NFLX241220C00390000 | 2024-02-13 10:30AM EDT | 2024-12-20 | 191.66 | 245.65 | 249.10 | 0.00 | - | 15 | 17 | 53.33% |
NFLX250117C00390000 | 2024-03-18 3:44PM EDT | 2025-01-17 | 256.46 | 251.30 | 258.95 | +9.21 | +3.72% | 1 | 618 | 57.70% |
NFLX250620C00390000 | 2024-03-05 2:29PM EDT | 2025-06-20 | 249.85 | 266.05 | 273.00 | 0.00 | - | 7 | 139 | 56.43% |
NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 51.65% |
NFLX260116C00390000 | 2024-03-11 2:50PM EDT | 2026-01-16 | 272.85 | 283.55 | 288.95 | 0.00 | - | 21 | 37 | 55.11% |
NFLX261218C00390000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 292.87 | 307.00 | 315.00 | 0.00 | - | 1 | 22 | 54.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412P00390000 | 2024-03-14 3:08PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 8 | 63.28% |
NFLX240419P00390000 | 2024-03-15 12:06PM EDT | 2024-04-19 | 0.28 | 0.10 | 0.45 | 0.00 | - | 5 | 113 | 65.43% |
NFLX240426P00390000 | 2024-03-11 3:26PM EDT | 2024-04-26 | 0.60 | 0.00 | 1.64 | 0.00 | - | 1 | 1 | 68.85% |
NFLX240517P00390000 | 2024-03-12 3:08PM EDT | 2024-05-17 | 0.78 | 0.57 | 0.82 | 0.00 | - | 2 | 434 | 54.15% |
NFLX240621P00390000 | 2024-03-18 10:58AM EDT | 2024-06-21 | 1.21 | 1.09 | 1.39 | -0.22 | -15.38% | 2 | 615 | 48.05% |
NFLX240719P00390000 | 2024-02-02 10:30AM EDT | 2024-07-19 | 4.18 | 2.08 | 2.47 | 0.00 | - | 2 | 2 | 46.91% |
NFLX240920P00390000 | 2024-03-18 11:06AM EDT | 2024-09-20 | 4.14 | 3.80 | 4.45 | -0.37 | -8.20% | 2 | 415 | 43.20% |
NFLX241220P00390000 | 2024-03-06 12:46PM EDT | 2024-12-20 | 9.10 | 7.90 | 8.30 | 0.00 | - | 2 | 100 | 41.34% |
NFLX250117P00390000 | 2024-03-18 11:42AM EDT | 2025-01-17 | 9.20 | 9.10 | 9.90 | -0.60 | -6.12% | 113 | 1,043 | 41.38% |
NFLX250620P00390000 | 2024-03-14 9:42AM EDT | 2025-06-20 | 16.60 | 14.05 | 16.75 | 0.00 | - | 6 | 258 | 39.71% |
NFLX251219P00390000 | 2024-03-01 11:00AM EDT | 2025-12-19 | 24.30 | 21.45 | 25.25 | 0.00 | - | 1 | 623 | 38.95% |
NFLX260116P00390000 | 2024-02-29 3:58PM EDT | 2026-01-16 | 26.50 | 22.50 | 25.75 | 0.00 | - | 21 | 45 | 38.42% |
NFLX261218P00390000 | 2024-03-14 11:31AM EDT | 2026-12-18 | 37.60 | 33.00 | 41.00 | 0.00 | - | 1 | 13 | 38.10% |