Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00460000 | 2024-03-15 1:04PM EDT | 2024-03-22 | 147.64 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
NFLX240328C00460000 | 2024-03-14 2:02PM EDT | 2024-03-28 | 153.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
NFLX240405C00460000 | 2024-03-04 3:48PM EDT | 2024-04-05 | 160.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NFLX240412C00460000 | 2024-03-05 11:07AM EDT | 2024-04-12 | 146.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
NFLX240419C00460000 | 2024-03-11 3:59PM EDT | 2024-04-19 | 145.07 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
NFLX240426C00460000 | 2024-03-18 10:18AM EDT | 2024-04-26 | 161.80 | 0.00 | 0.00 | +3.90 | +2.47% | 3 | 6 | 0.00% |
NFLX240517C00460000 | 2024-03-13 12:15PM EDT | 2024-05-17 | 157.17 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
NFLX240621C00460000 | 2024-03-04 12:33PM EDT | 2024-06-21 | 171.93 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 0.00% |
NFLX240719C00460000 | 2024-03-01 1:56PM EDT | 2024-07-19 | 168.35 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
NFLX240920C00460000 | 2024-03-12 1:29PM EDT | 2024-09-20 | 172.37 | 0.00 | 0.00 | 0.00 | - | 9 | 348 | 0.00% |
NFLX241220C00460000 | 2024-03-13 3:05PM EDT | 2024-12-20 | 188.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
NFLX250117C00460000 | 2024-03-15 3:15PM EDT | 2025-01-17 | 188.12 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
NFLX250620C00460000 | 2024-03-13 3:47PM EDT | 2025-06-20 | 208.42 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
NFLX251219C00460000 | 2024-03-07 2:00PM EDT | 2025-12-19 | 224.49 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
NFLX260116C00460000 | 2024-03-01 11:24AM EDT | 2026-01-16 | 227.08 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
NFLX261218C00460000 | 2024-02-16 2:00PM EDT | 2026-12-18 | 240.24 | 253.00 | 262.00 | 0.00 | - | 1 | 18 | 50.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00460000 | 2024-03-18 1:19PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 127 | 214 | 50.00% |
NFLX240328P00460000 | 2024-03-11 9:42AM EDT | 2024-03-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NFLX240405P00460000 | 2024-03-13 1:05PM EDT | 2024-04-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NFLX240412P00460000 | 2024-03-07 4:33PM EDT | 2024-04-12 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
NFLX240419P00460000 | 2024-03-18 11:08AM EDT | 2024-04-19 | 0.98 | 0.00 | 0.00 | -0.34 | -25.76% | 4 | 358 | 25.00% |
NFLX240517P00460000 | 2024-03-18 10:36AM EDT | 2024-05-17 | 2.32 | 0.00 | 0.00 | -0.63 | -21.36% | 1 | 0 | 12.50% |
NFLX240621P00460000 | 2024-03-18 12:51PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | -0.55 | -12.22% | 37 | 583 | 12.50% |
NFLX240719P00460000 | 2024-03-18 1:01PM EDT | 2024-07-19 | 6.79 | 0.00 | 0.00 | -0.38 | -5.30% | 2 | 8 | 12.50% |
NFLX240920P00460000 | 2024-03-18 11:40AM EDT | 2024-09-20 | 10.20 | 0.00 | 0.00 | -1.20 | -10.53% | 2 | 709 | 6.25% |
NFLX241220P00460000 | 2024-03-18 12:09PM EDT | 2024-12-20 | 17.02 | 0.00 | 0.00 | -1.05 | -5.81% | 11 | 237 | 6.25% |
NFLX250117P00460000 | 2024-03-18 1:01PM EDT | 2025-01-17 | 19.62 | 0.00 | 0.00 | -1.57 | -7.41% | 23 | 618 | 6.25% |
NFLX250620P00460000 | 2024-03-13 2:10PM EDT | 2025-06-20 | 31.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
NFLX251219P00460000 | 2024-03-14 11:24AM EDT | 2025-12-19 | 40.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
NFLX260116P00460000 | 2024-03-11 3:17PM EDT | 2026-01-16 | 43.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
NFLX261218P00460000 | 2024-03-18 2:45PM EDT | 2026-12-18 | 55.94 | 0.00 | 0.00 | -5.01 | -8.22% | 35 | 34 | 3.13% |