Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00700000 | 2024-03-18 3:42PM EDT | 2024-03-22 | 0.05 | 0.02 | 0.09 | -0.04 | -44.44% | 529 | 593 | 49.22% |
NFLX240328C00700000 | 2024-03-18 3:35PM EDT | 2024-03-28 | 0.30 | 0.24 | 0.36 | 0.00 | - | 310 | 487 | 37.67% |
NFLX240405C00700000 | 2024-03-18 3:46PM EDT | 2024-04-05 | 1.03 | 0.90 | 1.01 | +0.18 | +21.18% | 44 | 358 | 33.77% |
NFLX240412C00700000 | 2024-03-18 3:51PM EDT | 2024-04-12 | 1.98 | 1.78 | 1.97 | +0.58 | +41.43% | 108 | 465 | 33.18% |
NFLX240419C00700000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 9.60 | 8.85 | 9.65 | +2.80 | +41.18% | 255 | 653 | 47.59% |
NFLX240426C00700000 | 2024-03-18 1:54PM EDT | 2024-04-26 | 11.16 | 10.80 | 11.95 | +2.04 | +22.37% | 15 | 14 | 46.94% |
NFLX240517C00700000 | 2024-03-18 3:53PM EDT | 2024-05-17 | 15.71 | 15.15 | 15.55 | +3.17 | +25.28% | 58 | 279 | 42.39% |
NFLX240621C00700000 | 2024-03-18 2:25PM EDT | 2024-06-21 | 21.15 | 20.60 | 21.40 | +3.35 | +18.82% | 59 | 831 | 39.17% |
NFLX240719C00700000 | 2024-03-18 12:37PM EDT | 2024-07-19 | 30.35 | 28.80 | 29.95 | +3.65 | +13.67% | 4 | 115 | 41.06% |
NFLX240920C00700000 | 2024-03-18 3:32PM EDT | 2024-09-20 | 41.00 | 39.45 | 40.70 | +0.50 | +1.23% | 18 | 207 | 39.86% |
NFLX241220C00700000 | 2024-03-18 11:57AM EDT | 2024-12-20 | 59.07 | 56.30 | 58.85 | +3.76 | +6.80% | 17 | 147 | 41.33% |
NFLX250117C00700000 | 2024-03-18 3:30PM EDT | 2025-01-17 | 63.40 | 61.05 | 63.60 | +6.00 | +10.45% | 18 | 809 | 41.52% |
NFLX250620C00700000 | 2024-03-18 2:10PM EDT | 2025-06-20 | 87.41 | 85.90 | 88.70 | +4.81 | +5.82% | 33 | 356 | 42.94% |
NFLX251219C00700000 | 2024-03-12 9:37AM EDT | 2025-12-19 | 99.96 | 109.30 | 114.85 | 0.00 | - | 1 | 92 | 44.34% |
NFLX260116C00700000 | 2024-03-13 2:59PM EDT | 2026-01-16 | 110.72 | 111.30 | 118.20 | 0.00 | - | 1 | 73 | 44.41% |
NFLX261218C00700000 | 2024-03-14 11:28AM EDT | 2026-12-18 | 144.69 | 148.00 | 157.00 | 0.00 | - | 1 | 43 | 45.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00700000 | 2024-03-14 10:29AM EDT | 2024-04-19 | 91.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240426P00700000 | 2024-03-15 9:51AM EDT | 2024-04-26 | 92.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NFLX240517P00700000 | 2024-03-01 4:08PM EDT | 2024-05-17 | 91.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240621P00700000 | 2024-03-18 11:42AM EDT | 2024-06-21 | 91.73 | 0.00 | 0.00 | -17.50 | -16.02% | 1 | 0 | 0.00% |
NFLX240920P00700000 | 2024-03-04 2:52PM EDT | 2024-09-20 | 106.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX241220P00700000 | 2024-02-01 12:35PM EDT | 2024-12-20 | 147.61 | 112.85 | 115.95 | 0.00 | - | 2 | 2 | 29.57% |
NFLX250117P00700000 | 2024-03-18 11:55AM EDT | 2025-01-17 | 118.05 | 0.00 | 0.00 | -7.25 | -5.79% | 20 | 0 | 0.00% |
NFLX250620P00700000 | 2024-03-13 9:59AM EDT | 2025-06-20 | 135.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX251219P00700000 | 2024-03-01 3:14PM EDT | 2025-12-19 | 144.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NFLX260116P00700000 | 2024-03-07 11:33AM EDT | 2026-01-16 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |