Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00450000 | 2024-03-05 4:15PM EDT | 2024-03-22 | 145.14 | 166.35 | 171.15 | 0.00 | - | 1 | 5 | 137.40% |
NFLX240405C00450000 | 2024-03-14 11:25AM EDT | 2024-04-05 | 161.69 | 167.90 | 171.95 | 0.00 | - | - | 3 | 81.67% |
NFLX240419C00450000 | 2024-03-15 1:57PM EDT | 2024-04-19 | 165.60 | 169.40 | 173.90 | 0.00 | - | 5 | 24 | 71.53% |
NFLX240426C00450000 | 2024-03-08 4:21PM EDT | 2024-04-26 | 158.71 | 168.60 | 176.15 | 0.00 | - | 1 | 1 | 67.90% |
NFLX240517C00450000 | 2024-03-15 2:08PM EDT | 2024-05-17 | 165.28 | 172.10 | 178.55 | 0.00 | - | 1 | 80 | 63.18% |
NFLX240621C00450000 | 2024-03-18 3:18PM EDT | 2024-06-21 | 180.00 | 176.20 | 179.35 | +10.46 | +6.17% | 2 | 801 | 54.86% |
NFLX240719C00450000 | 2024-03-06 4:16PM EDT | 2024-07-19 | 165.45 | 180.80 | 184.70 | 0.00 | - | 1 | 22 | 55.42% |
NFLX240920C00450000 | 2024-03-15 11:06AM EDT | 2024-09-20 | 186.77 | 188.50 | 192.05 | 0.00 | - | 1 | 311 | 52.77% |
NFLX241220C00450000 | 2024-02-28 12:51PM EDT | 2024-12-20 | 182.85 | 200.15 | 203.50 | 0.00 | - | 10 | 13 | 51.90% |
NFLX250117C00450000 | 2024-03-18 12:38PM EDT | 2025-01-17 | 208.12 | 203.55 | 207.15 | +11.32 | +5.75% | 2 | 768 | 51.84% |
NFLX250620C00450000 | 2024-03-13 10:47AM EDT | 2025-06-20 | 218.07 | 221.05 | 226.30 | 0.00 | - | 15 | 67 | 51.91% |
NFLX251219C00450000 | 2024-03-13 1:14PM EDT | 2025-12-19 | 236.20 | 239.30 | 244.90 | 0.00 | - | 4 | 104 | 51.81% |
NFLX260116C00450000 | 2024-03-13 12:13PM EDT | 2026-01-16 | 235.72 | 241.50 | 247.65 | 0.00 | - | 8 | 57 | 51.73% |
NFLX261218C00450000 | 2024-02-09 12:16PM EDT | 2026-12-18 | 217.00 | 254.00 | 263.00 | 0.00 | - | 1 | 47 | 48.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00450000 | 2024-03-14 3:58PM EDT | 2024-03-22 | 0.04 | 0.00 | 0.06 | 0.00 | - | 114 | 124 | 104.30% |
NFLX240328P00450000 | 2024-03-18 10:28AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 400 | 403 | 67.77% |
NFLX240405P00450000 | 2024-03-06 2:37PM EDT | 2024-04-05 | 0.18 | 0.02 | 0.15 | 0.00 | - | 6 | 8 | 54.49% |
NFLX240412P00450000 | 2024-03-04 4:50PM EDT | 2024-04-12 | 0.31 | 0.03 | 0.22 | 0.00 | - | 2 | 2 | 51.56% |
NFLX240419P00450000 | 2024-03-18 3:25PM EDT | 2024-04-19 | 0.84 | 0.75 | 1.01 | -0.21 | -20.00% | 5 | 841 | 55.57% |
NFLX240426P00450000 | 2024-03-12 1:30PM EDT | 2024-04-26 | 2.35 | 0.35 | 2.39 | 0.00 | - | 1 | 2 | 54.35% |
NFLX240517P00450000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 2.06 | 1.95 | 2.14 | -0.48 | -18.90% | 13 | 239 | 47.74% |
NFLX240621P00450000 | 2024-03-18 1:05PM EDT | 2024-06-21 | 3.40 | 3.25 | 3.50 | -0.65 | -16.05% | 25 | 1,295 | 42.21% |
NFLX240719P00450000 | 2024-03-18 10:38AM EDT | 2024-07-19 | 5.52 | 5.50 | 5.90 | -0.68 | -10.97% | 1 | 52 | 42.24% |
NFLX240920P00450000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 9.30 | 8.90 | 9.40 | -1.25 | -11.85% | 11 | 1,234 | 39.24% |
NFLX241220P00450000 | 2024-03-18 11:04AM EDT | 2024-12-20 | 14.75 | 15.25 | 15.80 | -2.35 | -13.74% | 6 | 521 | 38.22% |
NFLX250117P00450000 | 2024-03-18 12:52PM EDT | 2025-01-17 | 17.75 | 16.60 | 17.85 | -1.15 | -6.08% | 96 | 1,875 | 38.10% |
NFLX250620P00450000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 26.14 | 24.60 | 27.55 | -2.26 | -7.96% | 20 | 459 | 37.00% |
NFLX251219P00450000 | 2024-03-18 11:04AM EDT | 2025-12-19 | 36.00 | 33.95 | 38.50 | -0.30 | -0.83% | 1 | 653 | 36.49% |
NFLX260116P00450000 | 2024-03-12 2:24PM EDT | 2026-01-16 | 39.19 | 36.00 | 40.90 | 0.00 | - | 10 | 191 | 36.79% |
NFLX261218P00450000 | 2024-03-18 3:09PM EDT | 2026-12-18 | 53.60 | 49.00 | 57.00 | -4.35 | -7.51% | 87 | 85 | 35.70% |