Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00440000 | 2024-03-12 9:30AM EDT | 2024-03-22 | 159.65 | 176.85 | 181.10 | 0.00 | - | - | 1 | 156.45% |
NFLX240412C00440000 | 2024-03-15 3:05PM EDT | 2024-04-12 | 170.66 | 177.80 | 182.65 | 0.00 | - | - | 1 | 75.94% |
NFLX240419C00440000 | 2024-03-15 11:43AM EDT | 2024-04-19 | 171.70 | 179.20 | 183.55 | 0.00 | - | 3 | 37 | 74.17% |
NFLX240517C00440000 | 2024-03-11 3:59PM EDT | 2024-05-17 | 168.01 | 181.65 | 188.10 | 0.00 | - | 1 | 185 | 65.39% |
NFLX240621C00440000 | 2024-03-13 3:28PM EDT | 2024-06-21 | 178.18 | 184.90 | 191.40 | 0.00 | - | 8 | 487 | 58.44% |
NFLX240719C00440000 | 2024-03-14 12:24PM EDT | 2024-07-19 | 185.40 | 189.15 | 193.55 | 0.00 | - | 1 | 15 | 56.21% |
NFLX240920C00440000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 191.28 | 196.65 | 200.70 | 0.00 | - | 2 | 170 | 53.66% |
NFLX241220C00440000 | 2024-03-11 10:32AM EDT | 2024-12-20 | 199.95 | 208.05 | 211.70 | 0.00 | - | 2 | 5 | 52.74% |
NFLX250117C00440000 | 2024-03-18 1:42PM EDT | 2025-01-17 | 213.03 | 210.60 | 216.65 | +3.73 | +1.78% | 8 | 803 | 52.89% |
NFLX250620C00440000 | 2024-03-06 4:31PM EDT | 2025-06-20 | 214.09 | 228.20 | 232.25 | 0.00 | - | 15 | 111 | 52.16% |
NFLX251219C00440000 | 2024-03-05 1:23PM EDT | 2025-12-19 | 227.60 | 245.55 | 251.65 | 0.00 | - | 4 | 81 | 52.22% |
NFLX260116C00440000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 236.50 | 248.40 | 254.15 | 0.00 | - | 3 | 165 | 52.25% |
NFLX261218C00440000 | 2024-02-13 3:39PM EDT | 2026-12-18 | 223.00 | 270.00 | 278.00 | 0.00 | - | 1 | 13 | 50.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00440000 | 2024-03-14 3:57PM EDT | 2024-03-22 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 39 | 109.38% |
NFLX240328P00440000 | 2024-02-29 11:27AM EDT | 2024-03-28 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 72.27% |
NFLX240405P00440000 | 2024-03-18 1:14PM EDT | 2024-04-05 | 0.04 | 0.01 | 0.11 | -0.24 | -85.71% | 10 | 1 | 55.86% |
NFLX240419P00440000 | 2024-03-15 11:38AM EDT | 2024-04-19 | 0.71 | 0.43 | 0.82 | 0.00 | - | 3 | 123 | 55.86% |
NFLX240517P00440000 | 2024-03-15 2:20PM EDT | 2024-05-17 | 2.01 | 1.52 | 1.80 | 0.00 | - | 2 | 182 | 48.85% |
NFLX240621P00440000 | 2024-03-18 12:27PM EDT | 2024-06-21 | 2.79 | 2.58 | 2.95 | -0.71 | -20.29% | 2 | 1,243 | 42.95% |
NFLX240719P00440000 | 2024-03-01 4:13PM EDT | 2024-07-19 | 4.83 | 4.75 | 5.20 | 0.00 | - | 1 | 1 | 43.12% |
NFLX240920P00440000 | 2024-03-18 12:51PM EDT | 2024-09-20 | 8.25 | 7.85 | 8.30 | -0.95 | -10.33% | 1 | 171 | 39.81% |
NFLX241220P00440000 | 2024-03-18 11:38AM EDT | 2024-12-20 | 13.70 | 13.75 | 14.30 | -1.55 | -10.16% | 9 | 37 | 38.75% |
NFLX250117P00440000 | 2024-03-18 2:14PM EDT | 2025-01-17 | 15.85 | 15.50 | 16.15 | -1.44 | -8.33% | 28 | 1,347 | 38.53% |
NFLX250620P00440000 | 2024-03-07 4:43PM EDT | 2025-06-20 | 26.30 | 23.50 | 25.90 | 0.00 | - | 4 | 391 | 37.69% |
NFLX251219P00440000 | 2024-03-14 11:05AM EDT | 2025-12-19 | 35.29 | 31.65 | 35.95 | 0.00 | - | 3 | 387 | 36.85% |
NFLX260116P00440000 | 2024-03-18 3:09PM EDT | 2026-01-16 | 34.92 | 33.65 | 37.10 | -3.58 | -9.30% | 3 | 129 | 36.61% |
NFLX261218P00440000 | 2024-03-18 1:46PM EDT | 2026-12-18 | 50.05 | 46.00 | 53.95 | -2.90 | -5.48% | 50 | 25 | 36.03% |