Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00510000 | 2024-03-08 4:43PM EDT | 2024-03-22 | 94.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
NFLX240328C00510000 | 2024-02-14 4:25PM EDT | 2024-03-28 | 72.85 | 94.95 | 99.80 | 0.00 | - | 4 | 4 | 0.00% |
NFLX240405C00510000 | 2024-03-12 3:45PM EDT | 2024-04-05 | 103.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240419C00510000 | 2024-03-14 9:46AM EDT | 2024-04-19 | 109.78 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
NFLX240517C00510000 | 2024-03-15 1:32PM EDT | 2024-05-17 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
NFLX240621C00510000 | 2024-03-18 12:01PM EDT | 2024-06-21 | 128.50 | 0.00 | 0.00 | +10.03 | +8.47% | 7 | 685 | 0.00% |
NFLX240719C00510000 | 2024-03-15 9:43AM EDT | 2024-07-19 | 131.07 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
NFLX240920C00510000 | 2024-03-14 2:30PM EDT | 2024-09-20 | 137.15 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.00% |
NFLX241220C00510000 | 2024-03-18 10:02AM EDT | 2024-12-20 | 151.55 | 0.00 | 0.00 | +1.60 | +1.07% | 2 | 24 | 0.00% |
NFLX250117C00510000 | 2024-03-08 11:52AM EDT | 2025-01-17 | 156.10 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 0.00% |
NFLX250620C00510000 | 2024-03-08 2:01PM EDT | 2025-06-20 | 171.66 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
NFLX251219C00510000 | 2024-02-27 4:18PM EDT | 2025-12-19 | 192.00 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
NFLX260116C00510000 | 2024-03-01 3:23PM EDT | 2026-01-16 | 204.37 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
NFLX261218C00510000 | 2024-03-15 12:11PM EDT | 2026-12-18 | 230.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00510000 | 2024-03-18 1:51PM EDT | 2024-03-22 | 0.04 | 0.00 | 0.00 | -0.07 | -63.64% | 8 | 215 | 50.00% |
NFLX240328P00510000 | 2024-03-18 2:25PM EDT | 2024-03-28 | 0.09 | 0.00 | 0.00 | -0.19 | -67.86% | 7 | 0 | 25.00% |
NFLX240405P00510000 | 2024-03-18 2:58PM EDT | 2024-04-05 | 0.30 | 0.00 | 0.00 | -0.49 | -62.03% | 2 | 116 | 12.50% |
NFLX240412P00510000 | 2024-03-18 1:28PM EDT | 2024-04-12 | 0.54 | 0.00 | 0.00 | -0.30 | -35.71% | 7 | 40 | 12.50% |
NFLX240419P00510000 | 2024-03-18 3:04PM EDT | 2024-04-19 | 3.19 | 0.00 | 0.00 | -1.01 | -24.05% | 52 | 1,682 | 12.50% |
NFLX240426P00510000 | 2024-03-15 10:00AM EDT | 2024-04-26 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
NFLX240517P00510000 | 2024-03-18 10:53AM EDT | 2024-05-17 | 5.75 | 0.00 | 0.00 | -1.74 | -23.23% | 5 | 950 | 12.50% |
NFLX240621P00510000 | 2024-03-14 3:26PM EDT | 2024-06-21 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX240719P00510000 | 2024-03-15 3:35PM EDT | 2024-07-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NFLX240920P00510000 | 2024-03-18 2:10PM EDT | 2024-09-20 | 19.30 | 0.00 | 0.00 | -0.80 | -3.98% | 20 | 134 | 6.25% |
NFLX241220P00510000 | 2024-03-18 11:05AM EDT | 2024-12-20 | 27.05 | 0.00 | 0.00 | -2.66 | -8.95% | 13 | 87 | 3.13% |
NFLX250117P00510000 | 2024-03-18 2:34PM EDT | 2025-01-17 | 30.33 | 0.00 | 0.00 | -1.22 | -3.87% | 24 | 998 | 3.13% |
NFLX250620P00510000 | 2024-03-15 11:17AM EDT | 2025-06-20 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NFLX251219P00510000 | 2024-03-15 3:42PM EDT | 2025-12-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NFLX260116P00510000 | 2024-03-07 2:51PM EDT | 2026-01-16 | 57.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
NFLX261218P00510000 | 2024-03-08 3:41PM EDT | 2026-12-18 | 74.46 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |