Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00410000 | 2024-03-12 9:53AM EDT | 2024-03-22 | 189.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240328C00410000 | 2024-03-18 10:59AM EDT | 2024-03-28 | 215.50 | 0.00 | 0.00 | +25.77 | +13.58% | 2 | 2 | 0.00% |
NFLX240405C00410000 | 2024-03-04 10:35AM EDT | 2024-04-05 | 210.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
NFLX240419C00410000 | 2024-03-04 3:36PM EDT | 2024-04-19 | 212.65 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
NFLX240517C00410000 | 2024-03-07 11:36AM EDT | 2024-05-17 | 196.56 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.00% |
NFLX240621C00410000 | 2024-03-18 11:56AM EDT | 2024-06-21 | 220.36 | 0.00 | 0.00 | +12.89 | +6.21% | 10 | 1,609 | 0.00% |
NFLX240719C00410000 | 2024-01-30 4:18PM EDT | 2024-07-19 | 169.00 | 202.30 | 207.55 | 0.00 | - | 1 | 3 | 0.00% |
NFLX240920C00410000 | 2024-03-18 11:26AM EDT | 2024-09-20 | 230.21 | 0.00 | 0.00 | +24.66 | +12.00% | 1 | 199 | 0.00% |
NFLX241220C00410000 | 2024-03-12 9:48AM EDT | 2024-12-20 | 215.90 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
NFLX250117C00410000 | 2024-02-22 4:30PM EDT | 2025-01-17 | 211.71 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 0.00% |
NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 54.67% |
NFLX251219C00410000 | 2024-03-05 3:03PM EDT | 2025-12-19 | 247.25 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 0.00% |
NFLX260116C00410000 | 2024-03-11 2:50PM EDT | 2026-01-16 | 258.65 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
NFLX261218C00410000 | 2024-03-18 1:19PM EDT | 2026-12-18 | 299.20 | 0.00 | 0.00 | +20.70 | +7.43% | 20 | 17 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00410000 | 2024-02-29 11:29AM EDT | 2024-03-22 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
NFLX240328P00410000 | 2024-03-15 3:37PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NFLX240405P00410000 | 2024-03-18 1:32PM EDT | 2024-04-05 | 0.04 | - | - | +0.04 | - | - | 2 | 0.00% |
NFLX240419P00410000 | 2024-03-18 10:33AM EDT | 2024-04-19 | 0.58 | 0.00 | 0.00 | +0.14 | +31.82% | 1 | 0 | 25.00% |
NFLX240517P00410000 | 2024-03-18 1:57PM EDT | 2024-05-17 | 1.01 | 0.00 | 0.00 | -0.24 | -19.20% | 2 | 501 | 25.00% |
NFLX240621P00410000 | 2024-03-15 1:24PM EDT | 2024-06-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX240719P00410000 | 2024-03-11 3:02PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX240920P00410000 | 2024-02-22 12:16PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX241220P00410000 | 2024-03-18 11:03AM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | -0.95 | -8.96% | 23 | 264 | 6.25% |
NFLX250117P00410000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 11.57 | 0.00 | 0.00 | -0.58 | -4.77% | 25 | 688 | 6.25% |
NFLX250620P00410000 | 2024-03-15 3:40PM EDT | 2025-06-20 | 21.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NFLX251219P00410000 | 2024-03-08 12:16PM EDT | 2025-12-19 | 28.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
NFLX260116P00410000 | 2024-02-29 3:58PM EDT | 2026-01-16 | 30.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
NFLX261218P00410000 | 2024-03-15 11:45AM EDT | 2026-12-18 | 43.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |