Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00550000 | 2024-03-27 2:52PM EDT | 2024-03-28 | 62.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NFLX240405C00550000 | 2024-03-27 3:32PM EDT | 2024-04-05 | 62.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240412C00550000 | 2024-03-27 2:48PM EDT | 2024-04-12 | 65.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NFLX240419C00550000 | 2024-03-27 3:48PM EDT | 2024-04-19 | 72.72 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
NFLX240426C00550000 | 2024-03-27 3:32PM EDT | 2024-04-26 | 73.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240503C00550000 | 2024-03-27 10:43AM EDT | 2024-05-03 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NFLX240517C00550000 | 2024-03-27 3:29PM EDT | 2024-05-17 | 78.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NFLX240621C00550000 | 2024-03-26 2:50PM EDT | 2024-06-21 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240719C00550000 | 2024-03-26 9:50AM EDT | 2024-07-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NFLX240920C00550000 | 2024-03-27 3:48PM EDT | 2024-09-20 | 105.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NFLX241220C00550000 | 2024-03-27 10:21AM EDT | 2024-12-20 | 128.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX250117C00550000 | 2024-03-27 3:57PM EDT | 2025-01-17 | 128.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX250620C00550000 | 2024-03-06 10:56AM EDT | 2025-06-20 | 141.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX251219C00550000 | 2024-03-26 12:16PM EDT | 2025-12-19 | 190.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX260116C00550000 | 2024-03-21 11:25AM EDT | 2026-01-16 | 190.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX261218C00550000 | 2024-03-27 11:42AM EDT | 2026-12-18 | 217.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00550000 | 2024-03-27 3:51PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
NFLX240405P00550000 | 2024-03-27 3:53PM EDT | 2024-04-05 | 0.19 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
NFLX240412P00550000 | 2024-03-27 3:57PM EDT | 2024-04-12 | 0.67 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
NFLX240419P00550000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 7.04 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 6.25% |
NFLX240426P00550000 | 2024-03-27 1:12PM EDT | 2024-04-26 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
NFLX240503P00550000 | 2024-03-27 3:18PM EDT | 2024-05-03 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX240517P00550000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 11.97 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
NFLX240621P00550000 | 2024-03-27 3:56PM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
NFLX240719P00550000 | 2024-03-27 10:36AM EDT | 2024-07-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
NFLX240920P00550000 | 2024-03-27 3:42PM EDT | 2024-09-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
NFLX241220P00550000 | 2024-03-27 3:13PM EDT | 2024-12-20 | 40.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
NFLX250117P00550000 | 2024-03-27 2:22PM EDT | 2025-01-17 | 42.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
NFLX250620P00550000 | 2024-03-25 10:11AM EDT | 2025-06-20 | 53.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
NFLX251219P00550000 | 2024-03-26 12:45PM EDT | 2025-12-19 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
NFLX260116P00550000 | 2024-03-26 12:26PM EDT | 2026-01-16 | 66.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
NFLX261218P00550000 | 2024-03-27 3:45PM EDT | 2026-12-18 | 88.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |