Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00420000 | 2024-03-15 1:24PM EDT | 2024-03-22 | 190.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NFLX240328C00420000 | 2024-03-15 1:24PM EDT | 2024-03-28 | 190.48 | 196.95 | 201.25 | 0.00 | - | - | 7 | 113.97% |
NFLX240419C00420000 | 2024-03-15 3:27PM EDT | 2024-04-19 | 189.00 | 198.75 | 203.15 | 0.00 | - | 1 | 42 | 79.85% |
NFLX240517C00420000 | 2024-03-01 11:42AM EDT | 2024-05-17 | 192.00 | 200.95 | 207.35 | 0.00 | - | 2 | 151 | 70.14% |
NFLX240621C00420000 | 2024-03-14 1:25PM EDT | 2024-06-21 | 199.32 | 203.80 | 210.30 | 0.00 | - | 35 | 902 | 62.20% |
NFLX240719C00420000 | 2024-03-15 11:47AM EDT | 2024-07-19 | 199.97 | 207.40 | 213.75 | 0.00 | - | 1 | 2 | 60.58% |
NFLX240920C00420000 | 2024-03-18 1:48PM EDT | 2024-09-20 | 214.99 | 214.20 | 218.15 | +25.90 | +13.70% | 1 | 265 | 55.95% |
NFLX241220C00420000 | 2024-03-12 9:48AM EDT | 2024-12-20 | 207.55 | 224.80 | 228.80 | 0.00 | - | 4 | 24 | 54.92% |
NFLX250117C00420000 | 2024-03-01 11:42AM EDT | 2025-01-17 | 218.20 | 226.30 | 233.70 | 0.00 | - | 4 | 644 | 54.76% |
NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 242.75 | 247.70 | 0.00 | - | 7 | 25 | 53.53% |
NFLX251219C00420000 | 2024-03-11 10:30AM EDT | 2025-12-19 | 250.20 | 258.15 | 266.05 | 0.00 | - | 1 | 290 | 53.18% |
NFLX260116C00420000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 249.85 | 262.15 | 268.10 | 0.00 | - | 14 | 318 | 53.41% |
NFLX261218C00420000 | 2024-03-18 1:19PM EDT | 2026-12-18 | 292.80 | 287.00 | 296.00 | +22.80 | +8.44% | 20 | 5 | 53.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00420000 | 2024-03-07 1:47PM EDT | 2024-03-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
NFLX240328P00420000 | 2024-03-15 3:36PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
NFLX240405P00420000 | 2024-02-26 12:06PM EDT | 2024-04-05 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NFLX240419P00420000 | 2024-03-18 1:55PM EDT | 2024-04-19 | 0.46 | 0.00 | 0.00 | +0.16 | +53.33% | 77 | 0 | 25.00% |
NFLX240517P00420000 | 2024-03-18 3:04PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | -0.25 | -17.86% | 6 | 0 | 25.00% |
NFLX240621P00420000 | 2024-03-18 1:20PM EDT | 2024-06-21 | 2.11 | 0.00 | 0.00 | -0.26 | -10.97% | 42 | 0 | 12.50% |
NFLX240719P00420000 | 2024-03-15 9:50AM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX240920P00420000 | 2024-03-18 1:43PM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | -0.55 | -7.91% | 1 | 0 | 12.50% |
NFLX241220P00420000 | 2024-03-18 3:17PM EDT | 2024-12-20 | 11.15 | 0.00 | 0.00 | -0.75 | -6.30% | 15 | 0 | 6.25% |
NFLX250117P00420000 | 2024-03-18 3:24PM EDT | 2025-01-17 | 12.69 | 0.00 | 0.00 | -1.51 | -10.63% | 1,253 | 0 | 6.25% |
NFLX250620P00420000 | 2024-03-18 11:52AM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | -1.62 | -7.16% | 5 | 0 | 6.25% |
NFLX251219P00420000 | 2024-03-01 2:32PM EDT | 2025-12-19 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX260116P00420000 | 2024-03-14 3:31PM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX261218P00420000 | 2024-02-15 4:43PM EDT | 2026-12-18 | 43.32 | 42.00 | 51.00 | 0.00 | - | 1 | 19 | 37.79% |