Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00710000 | 2024-03-18 3:33PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 48 | 109 | 50.00% |
NFLX240328C00710000 | 2024-03-18 2:33PM EDT | 2024-03-28 | 0.15 | 0.05 | 0.17 | -0.06 | -28.57% | 8 | 114 | 40.82% |
NFLX240405C00710000 | 2024-03-18 12:20PM EDT | 2024-04-05 | 0.88 | 0.37 | 0.56 | +0.27 | +44.26% | 65 | 117 | 36.27% |
NFLX240412C00710000 | 2024-03-18 2:04PM EDT | 2024-04-12 | 1.30 | 0.92 | 1.16 | -0.05 | -3.70% | 38 | 87 | 35.12% |
NFLX240419C00710000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 8.14 | 6.45 | 7.00 | +2.29 | +39.15% | 69 | 200 | 48.98% |
NFLX240426C00710000 | 2024-03-18 10:59AM EDT | 2024-04-26 | 10.29 | 7.45 | 10.20 | +1.80 | +21.20% | 5 | 10 | 50.52% |
NFLX240517C00710000 | 2024-03-18 3:51PM EDT | 2024-05-17 | 13.65 | 11.75 | 12.50 | +2.18 | +19.01% | 27 | 133 | 43.98% |
NFLX240621C00710000 | 2024-03-18 10:32AM EDT | 2024-06-21 | 19.30 | 16.65 | 17.45 | +2.05 | +11.88% | 3 | 84 | 40.10% |
NFLX240719C00710000 | 2024-03-12 3:06PM EDT | 2024-07-19 | 24.81 | 24.40 | 25.30 | 0.00 | - | 1 | 4 | 41.84% |
NFLX240920C00710000 | 2024-03-15 12:52PM EDT | 2024-09-20 | 34.21 | 34.00 | 35.45 | 0.00 | - | 2 | 78 | 40.50% |
NFLX241220C00710000 | 2024-03-18 2:22PM EDT | 2024-12-20 | 54.45 | 51.10 | 52.65 | +3.70 | +7.29% | 29 | 43 | 41.73% |
NFLX250117C00710000 | 2024-03-15 3:48PM EDT | 2025-01-17 | 54.80 | 55.75 | 57.70 | 0.00 | - | 10 | 336 | 42.10% |
NFLX251219C00710000 | 2024-01-24 4:29PM EDT | 2025-12-19 | 67.00 | 85.20 | 88.80 | 0.00 | - | 5 | 14 | 38.79% |
NFLX260116C00710000 | 2024-03-01 4:45PM EDT | 2026-01-16 | 106.82 | 104.65 | 112.50 | 0.00 | - | 2 | 4 | 45.18% |
NFLX261218C00710000 | 2024-03-13 3:28PM EDT | 2026-12-18 | 140.30 | 141.00 | 150.00 | 0.00 | - | 8 | 9 | 46.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00710000 | 2024-03-11 9:33AM EDT | 2024-04-19 | 107.40 | 98.05 | 103.05 | 0.00 | - | 3 | 0 | 32.68% |
NFLX240426P00710000 | 2024-03-18 3:07PM EDT | 2024-04-26 | 95.83 | 99.40 | 103.95 | +95.83 | - | - | 1 | 32.90% |
NFLX240517P00710000 | 2024-03-18 1:44PM EDT | 2024-05-17 | 100.85 | 101.85 | 106.10 | -10.98 | -9.82% | 1 | 2 | 31.36% |
NFLX240621P00710000 | 2024-01-30 12:09PM EDT | 2024-06-21 | 146.75 | 116.40 | 118.30 | 0.00 | - | - | 2 | 39.40% |
NFLX240920P00710000 | 2024-02-09 2:12PM EDT | 2024-09-20 | 152.00 | 121.05 | 124.25 | 0.00 | - | - | 1 | 32.31% |
NFLX241220P00710000 | 2024-02-08 1:37PM EDT | 2024-12-20 | 159.79 | 129.50 | 134.20 | 0.00 | - | 1 | 2 | 31.77% |
NFLX250117P00710000 | 2024-03-08 3:51PM EDT | 2025-01-17 | 132.30 | 124.10 | 132.45 | 0.00 | - | 2 | 0 | 29.41% |
NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 91.86% |
NFLX260116P00710000 | 2023-12-21 11:34AM EDT | 2026-01-16 | 229.79 | 230.00 | 236.35 | 0.00 | - | 10 | 0 | 51.06% |
NFLX261218P00710000 | 2024-03-04 1:27PM EDT | 2026-12-18 | 166.50 | 171.30 | 176.00 | 0.00 | - | 1 | 0 | 27.44% |