Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00470000 | 2024-03-15 12:43PM EDT | 2024-03-22 | 139.78 | 147.45 | 151.15 | 0.00 | - | 13 | 13 | 139.31% |
NFLX240419C00470000 | 2024-03-14 3:29PM EDT | 2024-04-19 | 143.10 | 150.20 | 154.25 | 0.00 | - | 1 | 148 | 66.06% |
NFLX240426C00470000 | 2024-03-14 11:35AM EDT | 2024-04-26 | 146.35 | 150.40 | 156.80 | 0.00 | - | - | 4 | 64.72% |
NFLX240517C00470000 | 2024-03-15 3:15PM EDT | 2024-05-17 | 145.61 | 154.25 | 157.70 | 0.00 | - | 1 | 166 | 58.01% |
NFLX240621C00470000 | 2024-03-14 12:01PM EDT | 2024-06-21 | 154.75 | 158.25 | 161.00 | 0.00 | - | 2 | 537 | 52.20% |
NFLX240719C00470000 | 2024-03-05 4:21PM EDT | 2024-07-19 | 143.18 | 163.10 | 167.00 | 0.00 | - | 2 | 3 | 52.83% |
NFLX240920C00470000 | 2024-03-18 1:25PM EDT | 2024-09-20 | 175.10 | 172.40 | 175.25 | +22.70 | +14.90% | 1 | 131 | 51.07% |
NFLX241220C00470000 | 2024-03-15 1:27PM EDT | 2024-12-20 | 179.30 | 184.60 | 189.20 | 0.00 | - | 6 | 26 | 50.84% |
NFLX250117C00470000 | 2024-03-14 1:10PM EDT | 2025-01-17 | 183.12 | 187.25 | 192.35 | 0.00 | - | 1 | 508 | 50.26% |
NFLX250620C00470000 | 2024-02-20 12:11PM EDT | 2025-06-20 | 174.79 | 205.95 | 211.50 | 0.00 | - | 1 | 11 | 50.34% |
NFLX251219C00470000 | 2024-03-15 12:11PM EDT | 2025-12-19 | 221.90 | 225.70 | 231.70 | 0.00 | - | 1 | 59 | 50.72% |
NFLX260116C00470000 | 2024-03-06 1:15PM EDT | 2026-01-16 | 219.04 | 228.60 | 234.55 | 0.00 | - | 2 | 73 | 50.78% |
NFLX261218C00470000 | 2024-03-06 12:51PM EDT | 2026-12-18 | 245.00 | 257.00 | 265.00 | 0.00 | - | 3 | 10 | 50.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00470000 | 2024-03-18 3:44PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 130 | 64 | 91.02% |
NFLX240328P00470000 | 2024-03-12 12:27PM EDT | 2024-03-28 | 0.16 | 0.00 | 0.08 | 0.00 | - | 1 | 46 | 59.18% |
NFLX240405P00470000 | 2024-03-18 1:23PM EDT | 2024-04-05 | 0.12 | 0.04 | 0.19 | -0.13 | -52.00% | 1 | 2 | 52.30% |
NFLX240412P00470000 | 2024-03-15 9:30AM EDT | 2024-04-12 | 0.28 | 0.09 | 0.30 | 0.00 | - | 1 | 13 | 47.07% |
NFLX240419P00470000 | 2024-03-18 3:33PM EDT | 2024-04-19 | 1.26 | 1.15 | 1.41 | -0.42 | -25.00% | 11 | 1,087 | 52.33% |
NFLX240426P00470000 | 2024-03-08 1:42PM EDT | 2024-04-26 | 2.44 | 0.70 | 2.96 | 0.00 | - | 120 | 120 | 50.79% |
NFLX240517P00470000 | 2024-03-18 11:03AM EDT | 2024-05-17 | 2.68 | 2.87 | 3.05 | -0.84 | -23.86% | 2 | 347 | 45.71% |
NFLX240621P00470000 | 2024-03-18 1:57PM EDT | 2024-06-21 | 4.80 | 4.50 | 4.80 | -0.58 | -10.78% | 3 | 841 | 40.59% |
NFLX240719P00470000 | 2024-03-18 2:26PM EDT | 2024-07-19 | 7.50 | 7.45 | 7.90 | -1.50 | -16.67% | 1 | 25 | 41.03% |
NFLX240920P00470000 | 2024-03-18 2:09PM EDT | 2024-09-20 | 12.00 | 11.70 | 12.10 | -2.00 | -14.29% | 10 | 344 | 38.28% |
NFLX241220P00470000 | 2024-03-18 3:42PM EDT | 2024-12-20 | 18.80 | 18.75 | 19.45 | -1.95 | -9.40% | 17 | 89 | 37.42% |
NFLX250117P00470000 | 2024-03-18 2:28PM EDT | 2025-01-17 | 21.05 | 20.65 | 21.75 | -1.41 | -6.28% | 19 | 943 | 37.33% |
NFLX250620P00470000 | 2024-03-13 3:32PM EDT | 2025-06-20 | 34.00 | 28.90 | 33.95 | 0.00 | - | 10 | 42 | 37.14% |
NFLX251219P00470000 | 2024-03-04 3:58PM EDT | 2025-12-19 | 41.55 | 39.80 | 44.05 | 0.00 | - | 1 | 58 | 35.83% |
NFLX260116P00470000 | 2024-03-12 2:07PM EDT | 2026-01-16 | 45.22 | 42.05 | 46.25 | 0.00 | - | 6 | 17 | 35.99% |
NFLX261218P00470000 | 2024-03-18 12:13PM EDT | 2026-12-18 | 58.51 | 55.00 | 63.95 | -1.68 | -2.79% | 20 | 25 | 35.24% |