Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00430000 | 2024-03-08 1:17PM EDT | 2024-03-28 | 179.64 | 186.95 | 191.35 | 0.00 | - | 2 | 2 | 108.98% |
NFLX240405C00430000 | 2024-03-15 3:31PM EDT | 2024-04-05 | 177.94 | 187.45 | 191.80 | 0.00 | - | - | 1 | 87.99% |
NFLX240419C00430000 | 2024-02-15 11:50AM EDT | 2024-04-19 | 160.21 | 174.00 | 183.35 | 0.00 | - | 2 | 13 | 0.00% |
NFLX240517C00430000 | 2024-03-11 9:30AM EDT | 2024-05-17 | 184.42 | 191.25 | 197.75 | 0.00 | - | 1 | 220 | 67.75% |
NFLX240621C00430000 | 2024-03-05 10:30AM EDT | 2024-06-21 | 190.42 | 194.30 | 200.85 | 0.00 | - | 23 | 482 | 60.30% |
NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 47.51% |
NFLX240920C00430000 | 2024-03-18 3:55PM EDT | 2024-09-20 | 208.45 | 205.20 | 209.30 | +17.55 | +9.19% | 10 | 141 | 54.65% |
NFLX241220C00430000 | 2024-03-12 9:50AM EDT | 2024-12-20 | 199.65 | 216.45 | 220.45 | 0.00 | - | 2 | 11 | 53.94% |
NFLX250117C00430000 | 2024-03-12 12:16PM EDT | 2025-01-17 | 210.61 | 218.60 | 224.25 | 0.00 | - | 3 | 593 | 53.57% |
NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 235.85 | 239.70 | 0.00 | - | 2 | 57 | 52.89% |
NFLX251219C00430000 | 2024-02-22 12:46PM EDT | 2025-12-19 | 227.33 | 251.90 | 258.60 | 0.00 | - | 1 | 206 | 52.67% |
NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 255.20 | 261.40 | 0.00 | - | 3 | 123 | 52.89% |
NFLX261218C00430000 | 2024-02-29 4:51PM EDT | 2026-12-18 | 267.35 | 281.00 | 288.95 | 0.00 | - | 14 | 17 | 52.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00430000 | 2024-03-11 12:32PM EDT | 2024-03-22 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 119.53% |
NFLX240328P00430000 | 2024-03-18 9:30AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 841 | 71.88% |
NFLX240405P00430000 | 2024-03-11 11:32AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 58.98% |
NFLX240419P00430000 | 2024-03-18 12:28PM EDT | 2024-04-19 | 0.45 | 0.45 | 0.73 | -4.61 | -91.11% | 16 | 148 | 58.64% |
NFLX240517P00430000 | 2024-03-18 1:30PM EDT | 2024-05-17 | 1.38 | 1.26 | 1.53 | -0.33 | -19.30% | 2 | 523 | 50.09% |
NFLX240621P00430000 | 2024-03-14 10:06AM EDT | 2024-06-21 | 2.93 | 2.17 | 2.49 | 0.00 | - | 21 | 778 | 43.74% |
NFLX240719P00430000 | 2024-03-01 11:10AM EDT | 2024-07-19 | 4.60 | 4.05 | 4.40 | 0.00 | - | 1 | 13 | 43.61% |
NFLX240920P00430000 | 2024-03-18 1:43PM EDT | 2024-09-20 | 7.25 | 6.85 | 7.30 | -1.52 | -17.33% | 10 | 193 | 40.38% |
NFLX241220P00430000 | 2024-03-18 11:04AM EDT | 2024-12-20 | 12.00 | 12.35 | 12.85 | -1.80 | -13.04% | 6 | 91 | 39.21% |
NFLX250117P00430000 | 2024-03-18 11:04AM EDT | 2025-01-17 | 13.70 | 13.40 | 14.60 | -1.90 | -12.18% | 4 | 1,540 | 38.99% |
NFLX250620P00430000 | 2024-03-15 3:40PM EDT | 2025-06-20 | 25.00 | 21.70 | 24.20 | 0.00 | - | 1 | 256 | 38.31% |
NFLX251219P00430000 | 2024-03-06 12:00PM EDT | 2025-12-19 | 33.90 | 29.40 | 33.45 | 0.00 | - | 30 | 388 | 37.18% |
NFLX260116P00430000 | 2024-03-08 3:13PM EDT | 2026-01-16 | 34.90 | 30.90 | 36.20 | 0.00 | - | 2 | 38 | 37.72% |
NFLX261218P00430000 | 2024-03-11 3:52PM EDT | 2026-12-18 | 49.80 | 43.00 | 52.00 | 0.00 | - | 1 | 6 | 36.73% |