Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00720000 | 2024-03-15 1:47PM EDT | 2024-03-22 | 0.04 | 0.00 | 0.02 | -0.03 | -42.86% | 1 | 63 | 50.39% |
NFLX240328C00720000 | 2024-03-18 3:49PM EDT | 2024-03-28 | 0.11 | 0.06 | 0.18 | -0.06 | -35.29% | 11 | 87 | 40.53% |
NFLX240405C00720000 | 2024-03-18 12:24PM EDT | 2024-04-05 | 0.54 | 0.42 | 0.57 | -0.30 | -35.71% | 23 | 86 | 35.84% |
NFLX240412C00720000 | 2024-03-18 2:32PM EDT | 2024-04-12 | 1.02 | 0.87 | 1.17 | +0.15 | +17.24% | 42 | 42 | 34.67% |
NFLX240419C00720000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 6.35 | 6.30 | 6.65 | +1.25 | +24.51% | 45 | 64 | 47.46% |
NFLX240426C00720000 | 2024-03-18 12:39PM EDT | 2024-04-26 | 9.00 | 7.60 | 8.90 | +1.80 | +25.00% | 17 | 3 | 47.40% |
NFLX240517C00720000 | 2024-03-18 2:36PM EDT | 2024-05-17 | 11.83 | 11.50 | 11.90 | +2.28 | +23.87% | 16 | 174 | 42.51% |
NFLX240621C00720000 | 2024-03-18 1:47PM EDT | 2024-06-21 | 16.65 | 16.15 | 17.00 | +1.33 | +8.68% | 10 | 72 | 39.07% |
NFLX240719C00720000 | 2024-03-14 9:38AM EDT | 2024-07-19 | 24.43 | 23.75 | 24.85 | 0.00 | - | 1 | 10 | 40.86% |
NFLX240920C00720000 | 2024-03-14 10:38AM EDT | 2024-09-20 | 32.35 | 33.05 | 34.95 | 0.00 | - | 1 | 60 | 39.59% |
NFLX241220C00720000 | 2024-03-18 2:22PM EDT | 2024-12-20 | 51.20 | 50.50 | 52.10 | +4.60 | +9.87% | 22 | 29 | 40.84% |
NFLX250117C00720000 | 2024-03-18 12:02PM EDT | 2025-01-17 | 57.87 | 54.40 | 57.20 | +6.57 | +12.81% | 1 | 111 | 41.25% |
NFLX250620C00720000 | 2024-03-01 11:18AM EDT | 2025-06-20 | 75.00 | 78.35 | 82.75 | 0.00 | - | 31 | 83 | 42.95% |
NFLX251219C00720000 | 2024-03-11 11:48AM EDT | 2025-12-19 | 94.37 | 102.15 | 107.65 | 0.00 | - | 3 | 18 | 43.97% |
NFLX260116C00720000 | 2024-03-18 1:13PM EDT | 2026-01-16 | 107.74 | 104.95 | 111.50 | +1.49 | +1.40% | 1 | 18 | 44.19% |
NFLX261218C00720000 | 2024-03-13 11:53AM EDT | 2026-12-18 | 137.25 | 141.00 | 150.00 | 0.00 | - | 5 | 18 | 45.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00720000 | 2024-03-07 4:32PM EDT | 2024-05-17 | 116.55 | 106.35 | 109.45 | 0.00 | - | 1 | 1 | 36.60% |
NFLX240621P00720000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 120.00 | 109.00 | 112.65 | 0.00 | - | 2 | 1 | 32.86% |
NFLX240920P00720000 | 2023-10-16 2:36PM EDT | 2024-09-20 | 358.19 | 253.30 | 261.85 | 0.00 | - | 2 | 0 | 109.31% |
NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 34.88% |
NFLX250117P00720000 | 2024-03-08 3:47PM EDT | 2025-01-17 | 139.85 | 130.55 | 134.35 | 0.00 | - | 2 | 2 | 29.88% |
NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 53.63% |
NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 155.00 | 160.40 | 0.00 | - | 1 | 1 | 28.37% |