Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00400000 | 2024-03-15 12:35PM EDT | 2024-03-22 | 209.80 | 216.80 | 221.00 | 0.00 | - | 19 | 19 | 190.82% |
NFLX240328C00400000 | 2024-02-14 2:48PM EDT | 2024-03-28 | 177.20 | 204.35 | 209.10 | 0.00 | - | 5 | 5 | 0.00% |
NFLX240405C00400000 | 2024-03-15 12:53PM EDT | 2024-04-05 | 210.40 | 217.35 | 221.75 | 0.00 | - | - | 1 | 101.88% |
NFLX240419C00400000 | 2024-03-18 12:49PM EDT | 2024-04-19 | 222.92 | 219.05 | 222.95 | +5.72 | +2.63% | 4 | 28 | 88.60% |
NFLX240517C00400000 | 2024-03-15 2:07PM EDT | 2024-05-17 | 213.00 | 220.40 | 226.90 | 0.00 | - | 5 | 50 | 75.48% |
NFLX240621C00400000 | 2024-03-13 12:02PM EDT | 2024-06-21 | 225.47 | 221.30 | 229.50 | +8.19 | +3.77% | 1 | 761 | 64.47% |
NFLX240719C00400000 | 2024-03-15 2:51PM EDT | 2024-07-19 | 219.45 | 226.00 | 232.55 | 0.00 | - | 10 | 20 | 64.07% |
NFLX240920C00400000 | 2024-03-08 4:05PM EDT | 2024-09-20 | 223.32 | 232.60 | 235.90 | 0.00 | - | 1 | 49 | 58.67% |
NFLX241220C00400000 | 2024-03-08 12:17PM EDT | 2024-12-20 | 235.00 | 241.65 | 246.00 | 0.00 | - | 10 | 20 | 57.04% |
NFLX250117C00400000 | 2024-03-15 9:51AM EDT | 2025-01-17 | 244.25 | 243.05 | 248.95 | 0.00 | - | 1 | 1,699 | 56.15% |
NFLX250620C00400000 | 2024-03-15 9:51AM EDT | 2025-06-20 | 258.75 | 258.00 | 264.60 | 0.00 | - | 1 | 90 | 55.40% |
NFLX251219C00400000 | 2024-03-08 10:42AM EDT | 2025-12-19 | 267.45 | 272.60 | 279.85 | 0.00 | - | 1 | 114 | 54.30% |
NFLX260116C00400000 | 2024-03-11 2:50PM EDT | 2026-01-16 | 265.70 | 275.95 | 282.25 | 0.00 | - | 17 | 70 | 54.52% |
NFLX261218C00400000 | 2024-03-07 1:34PM EDT | 2026-12-18 | 295.00 | 300.00 | 308.00 | 0.00 | - | 1 | 13 | 53.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00400000 | 2024-03-14 12:50PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.04 | 0.00 | - | 400 | 93 | 135.16% |
NFLX240328P00400000 | 2024-03-15 3:38PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.09 | 0.00 | - | 16 | 17 | 91.80% |
NFLX240405P00400000 | 2024-03-15 3:35PM EDT | 2024-04-05 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 14 | 68.95% |
NFLX240412P00400000 | 2024-03-11 9:32AM EDT | 2024-04-12 | 0.10 | 0.00 | 0.14 | 0.00 | - | 15 | 15 | 60.55% |
NFLX240419P00400000 | 2024-03-15 2:33PM EDT | 2024-04-19 | 0.20 | 0.13 | 0.50 | 0.00 | - | 42 | 604 | 63.28% |
NFLX240426P00400000 | 2024-03-12 2:16PM EDT | 2024-04-26 | 0.39 | 0.01 | 1.70 | 0.00 | - | - | 1 | 65.94% |
NFLX240517P00400000 | 2024-03-18 11:44AM EDT | 2024-05-17 | 0.81 | 0.73 | 0.96 | -0.19 | -19.00% | 4 | 464 | 53.05% |
NFLX240621P00400000 | 2024-03-18 10:58AM EDT | 2024-06-21 | 1.43 | 1.42 | 1.57 | -0.32 | -18.29% | 8 | 2,211 | 46.73% |
NFLX240719P00400000 | 2024-03-18 12:48PM EDT | 2024-07-19 | 2.89 | 2.42 | 2.84 | +0.14 | +5.09% | 2 | 52 | 45.98% |
NFLX240920P00400000 | 2024-03-18 11:00AM EDT | 2024-09-20 | 4.59 | 4.70 | 5.00 | -0.85 | -15.62% | 2 | 800 | 42.37% |
NFLX241220P00400000 | 2024-03-15 3:29PM EDT | 2024-12-20 | 10.05 | 8.95 | 9.80 | 0.00 | - | 2 | 155 | 41.42% |
NFLX250117P00400000 | 2024-03-18 3:53PM EDT | 2025-01-17 | 10.30 | 9.80 | 10.65 | -1.15 | -10.04% | 69 | 3,655 | 40.44% |
NFLX250620P00400000 | 2024-03-14 2:27PM EDT | 2025-06-20 | 18.45 | 16.50 | 18.30 | -0.15 | -0.81% | 4 | 440 | 39.25% |
NFLX251219P00400000 | 2024-03-18 2:23PM EDT | 2025-12-19 | 25.35 | 23.20 | 27.30 | -0.81 | -3.10% | 12 | 487 | 38.58% |
NFLX260116P00400000 | 2024-03-15 3:52PM EDT | 2026-01-16 | 28.70 | 24.50 | 28.25 | 0.00 | - | 6 | 476 | 38.29% |
NFLX261218P00400000 | 2024-03-18 11:21AM EDT | 2026-12-18 | 39.00 | 37.00 | 40.00 | -0.99 | -2.48% | 24 | 140 | 36.28% |