Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00480000 | 2024-03-11 2:47PM EDT | 2024-03-22 | 125.50 | 137.05 | 141.15 | 0.00 | - | 10 | 11 | 124.81% |
NFLX240328C00480000 | 2024-02-20 3:38PM EDT | 2024-03-28 | 96.22 | 137.45 | 141.60 | 0.00 | - | - | 1 | 85.60% |
NFLX240419C00480000 | 2024-03-15 12:21PM EDT | 2024-04-19 | 134.00 | 140.85 | 144.85 | 0.00 | - | 5 | 563 | 64.48% |
NFLX240426C00480000 | 2024-03-15 2:33PM EDT | 2024-04-26 | 133.85 | 140.85 | 147.40 | 0.00 | - | - | 3 | 62.51% |
NFLX240517C00480000 | 2024-03-13 1:26PM EDT | 2024-05-17 | 139.65 | 144.50 | 148.55 | 0.00 | - | 17 | 149 | 55.87% |
NFLX240621C00480000 | 2024-03-18 10:47AM EDT | 2024-06-21 | 154.15 | 149.30 | 151.85 | +14.23 | +10.17% | 8 | 1,264 | 50.75% |
NFLX240719C00480000 | 2024-03-05 12:52PM EDT | 2024-07-19 | 139.85 | 153.70 | 157.85 | 0.00 | - | 4 | 2 | 50.92% |
NFLX240920C00480000 | 2024-03-15 10:05AM EDT | 2024-09-20 | 164.60 | 163.60 | 166.30 | 0.00 | - | 1 | 165 | 50.68% |
NFLX241220C00480000 | 2024-03-15 10:05AM EDT | 2024-12-20 | 178.20 | 176.90 | 179.90 | 0.00 | - | 2 | 80 | 50.49% |
NFLX250117C00480000 | 2024-03-18 10:34AM EDT | 2025-01-17 | 185.35 | 180.90 | 185.70 | +9.03 | +5.12% | 1 | 893 | 50.17% |
NFLX250620C00480000 | 2024-03-13 9:45AM EDT | 2025-06-20 | 194.10 | 200.80 | 203.85 | 0.00 | - | 10 | 57 | 50.03% |
NFLX251219C00480000 | 2024-03-11 12:43PM EDT | 2025-12-19 | 209.02 | 219.55 | 225.20 | 0.00 | - | 2 | 104 | 50.28% |
NFLX260116C00480000 | 2024-03-12 11:55AM EDT | 2026-01-16 | 213.74 | 222.25 | 228.15 | 0.00 | - | 9 | 135 | 50.31% |
NFLX261218C00480000 | 2024-03-18 11:22AM EDT | 2026-12-18 | 259.35 | 251.00 | 260.00 | +11.85 | +4.79% | 1 | 17 | 50.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00480000 | 2024-03-18 12:38PM EDT | 2024-03-22 | 0.01 | 0.01 | 0.08 | -0.06 | -85.71% | 8 | 530 | 87.89% |
NFLX240328P00480000 | 2024-03-15 3:55PM EDT | 2024-03-28 | 0.12 | 0.02 | 0.11 | 0.00 | - | 1 | 202 | 57.81% |
NFLX240405P00480000 | 2024-03-11 3:20PM EDT | 2024-04-05 | 0.32 | 0.06 | 0.20 | 0.00 | - | 1 | 237 | 49.02% |
NFLX240412P00480000 | 2024-03-11 12:49PM EDT | 2024-04-12 | 0.54 | 0.15 | 0.34 | 0.00 | - | 1 | 122 | 44.63% |
NFLX240419P00480000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 1.70 | 1.48 | 1.70 | -0.36 | -17.48% | 10 | 362 | 51.03% |
NFLX240426P00480000 | 2024-03-12 2:41PM EDT | 2024-04-26 | 2.78 | 1.21 | 2.72 | 0.00 | - | - | 20 | 51.80% |
NFLX240517P00480000 | 2024-03-18 12:14PM EDT | 2024-05-17 | 3.39 | 3.45 | 3.65 | -0.89 | -20.79% | 4 | 281 | 44.77% |
NFLX240621P00480000 | 2024-03-18 1:03PM EDT | 2024-06-21 | 5.65 | 5.45 | 5.70 | -1.15 | -16.91% | 2 | 726 | 39.99% |
NFLX240719P00480000 | 2024-03-15 3:49PM EDT | 2024-07-19 | 10.30 | 8.40 | 9.10 | 0.00 | - | 4 | 26 | 40.44% |
NFLX240920P00480000 | 2024-03-18 10:13AM EDT | 2024-09-20 | 13.50 | 13.25 | 13.65 | -1.15 | -7.85% | 1 | 203 | 37.79% |
NFLX241220P00480000 | 2024-03-18 11:37AM EDT | 2024-12-20 | 20.70 | 20.45 | 21.45 | -1.71 | -7.63% | 15 | 79 | 36.99% |
NFLX250117P00480000 | 2024-03-18 2:14PM EDT | 2025-01-17 | 23.40 | 22.45 | 23.95 | -1.85 | -7.33% | 21 | 620 | 36.97% |
NFLX250620P00480000 | 2024-03-15 1:28PM EDT | 2025-06-20 | 36.70 | 33.05 | 35.15 | 0.00 | - | 5 | 370 | 36.05% |
NFLX251219P00480000 | 2024-02-28 4:24PM EDT | 2025-12-19 | 48.25 | 43.25 | 46.90 | 0.00 | - | 10 | 39 | 35.46% |
NFLX260116P00480000 | 2024-03-15 3:19PM EDT | 2026-01-16 | 49.55 | 43.80 | 49.25 | 0.00 | - | 43 | 74 | 35.65% |
NFLX261218P00480000 | 2024-03-18 12:13PM EDT | 2026-12-18 | 61.01 | 58.00 | 67.00 | -3.09 | -4.82% | 20 | 34 | 34.82% |