Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00730000 | 2024-03-18 12:19PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 155 | 51.56% |
NFLX240328C00730000 | 2024-03-18 9:55AM EDT | 2024-03-28 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 1 | 21 | 39.06% |
NFLX240405C00730000 | 2024-03-18 10:14AM EDT | 2024-04-05 | 0.30 | 0.27 | 0.38 | -0.15 | -33.33% | 1 | 11 | 36.13% |
NFLX240412C00730000 | 2024-03-18 2:34PM EDT | 2024-04-12 | 0.72 | 0.67 | 0.89 | -0.17 | -19.10% | 6 | 21 | 35.27% |
NFLX240419C00730000 | 2024-03-18 3:32PM EDT | 2024-04-19 | 5.60 | 5.30 | 5.80 | +1.33 | +31.15% | 34 | 28 | 48.21% |
NFLX240426C00730000 | 2024-03-18 12:39PM EDT | 2024-04-26 | 7.71 | 6.50 | 7.60 | +2.31 | +42.78% | 17 | 6 | 47.50% |
NFLX240517C00730000 | 2024-03-18 3:38PM EDT | 2024-05-17 | 10.45 | 10.00 | 10.35 | +0.22 | +2.15% | 23 | 74 | 42.54% |
NFLX240621C00730000 | 2024-03-18 12:20PM EDT | 2024-06-21 | 16.03 | 14.35 | 15.05 | +3.53 | +28.24% | 47 | 105 | 38.96% |
NFLX240719C00730000 | 2024-03-18 11:09AM EDT | 2024-07-19 | 23.80 | 21.45 | 22.40 | +3.50 | +17.24% | 16 | 13 | 40.61% |
NFLX240920C00730000 | 2024-03-15 1:09PM EDT | 2024-09-20 | 29.15 | 31.05 | 31.95 | 0.00 | - | 25 | 50 | 39.22% |
NFLX241220C00730000 | 2024-03-18 11:33AM EDT | 2024-12-20 | 50.00 | 47.10 | 49.15 | +3.20 | +6.84% | 3 | 24 | 40.70% |
NFLX250117C00730000 | 2024-03-15 3:49PM EDT | 2025-01-17 | 48.75 | 52.35 | 54.10 | 0.00 | - | 28 | 157 | 41.07% |
NFLX251219C00730000 | 2024-02-21 12:59PM EDT | 2025-12-19 | 76.50 | 98.05 | 104.50 | 0.00 | - | 1 | 27 | 43.88% |
NFLX260116C00730000 | 2024-03-18 10:24AM EDT | 2026-01-16 | 105.00 | 101.25 | 107.25 | +2.15 | +2.09% | 1 | 7 | 43.77% |
NFLX261218C00730000 | 2024-02-22 3:38PM EDT | 2026-12-18 | 120.75 | 137.00 | 146.00 | 0.00 | - | 7 | 1 | 45.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00730000 | 2024-03-12 1:52PM EDT | 2024-03-22 | 120.37 | 109.40 | 112.70 | 0.00 | - | - | - | 91.55% |
NFLX240426P00730000 | 2024-03-18 3:07PM EDT | 2024-04-26 | 113.14 | - | - | +113.14 | - | - | - | 0.00% |
NFLX240517P00730000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 146.50 | 116.05 | 118.00 | 0.00 | - | 1 | 3 | 36.28% |
NFLX240621P00730000 | 2024-02-16 3:54PM EDT | 2024-06-21 | 145.20 | 127.65 | 131.35 | 0.00 | - | 10 | 10 | 43.68% |
NFLX240920P00730000 | 2024-02-13 12:56PM EDT | 2024-09-20 | 176.10 | 130.35 | 133.85 | 0.00 | - | 2 | 2 | 32.94% |
NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 34.73% |
NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 138.20 | 142.00 | 0.00 | - | 1 | 34 | 29.89% |
NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 94.52% |
NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 33.65% |