Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00740000 | 2024-03-18 2:09PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 128 | 51.56% |
NFLX240328C00740000 | 2024-03-18 2:54PM EDT | 2024-03-28 | 0.02 | 0.01 | 0.05 | -0.13 | -86.67% | 32 | 125 | 40.43% |
NFLX240405C00740000 | 2024-03-18 1:34PM EDT | 2024-04-05 | 0.21 | 0.17 | 0.32 | -0.05 | -19.23% | 8 | 2 | 37.65% |
NFLX240412C00740000 | 2024-03-18 3:55PM EDT | 2024-04-12 | 0.56 | 0.42 | 0.67 | -0.11 | -16.42% | 8 | 5 | 35.79% |
NFLX240419C00740000 | 2024-03-18 2:52PM EDT | 2024-04-19 | 4.35 | 4.40 | 4.60 | +0.60 | +16.00% | 10 | 106 | 47.65% |
NFLX240426C00740000 | 2024-03-18 1:54PM EDT | 2024-04-26 | 5.86 | - | - | +5.86 | - | - | - | 0.00% |
NFLX240517C00740000 | 2024-03-18 12:29PM EDT | 2024-05-17 | 9.48 | 8.70 | 9.10 | +2.13 | +28.98% | 1 | 124 | 42.75% |
NFLX240621C00740000 | 2024-03-12 9:39AM EDT | 2024-06-21 | 10.35 | 12.75 | 13.30 | 0.00 | - | 1 | 105 | 38.86% |
NFLX240719C00740000 | 2024-03-15 11:26AM EDT | 2024-07-19 | 17.75 | 19.50 | 20.45 | 0.00 | - | 3 | 57 | 40.63% |
NFLX240920C00740000 | 2024-03-18 2:33PM EDT | 2024-09-20 | 29.34 | 28.65 | 29.25 | +1.74 | +6.30% | 8 | 479 | 38.93% |
NFLX241220C00740000 | 2024-03-14 10:36AM EDT | 2024-12-20 | 43.35 | 44.70 | 46.30 | 0.00 | - | 1 | 17 | 40.55% |
NFLX250117C00740000 | 2024-03-18 3:45PM EDT | 2025-01-17 | 50.78 | 48.40 | 51.00 | +4.59 | +9.94% | 19 | 83 | 40.83% |
NFLX250620C00740000 | 2024-03-18 3:26PM EDT | 2025-06-20 | 73.50 | 71.35 | 76.55 | -0.30 | -0.41% | 3 | 185 | 42.73% |
NFLX251219C00740000 | 2024-03-04 2:58PM EDT | 2025-12-19 | 96.42 | 94.90 | 101.00 | 0.00 | - | 6 | 32 | 43.66% |
NFLX260116C00740000 | 2024-02-22 3:14PM EDT | 2026-01-16 | 85.10 | 98.15 | 103.75 | 0.00 | - | 1 | 3 | 43.56% |
NFLX261218C00740000 | 2024-03-04 4:26PM EDT | 2026-12-18 | 136.22 | 133.00 | 143.00 | 0.00 | - | 8 | 4 | 45.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00740000 | 2024-03-15 3:47PM EDT | 2024-03-22 | 133.47 | 120.75 | 122.65 | 0.00 | - | - | - | 68.07% |
NFLX240419P00740000 | 2024-03-01 4:49PM EDT | 2024-04-19 | 121.20 | 121.20 | 124.60 | 0.00 | - | 2 | 0 | 42.70% |
NFLX240517P00740000 | 2024-02-14 12:45PM EDT | 2024-05-17 | 169.55 | 134.55 | 138.15 | 0.00 | - | 2 | 0 | 50.89% |
NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 125.65 | 128.95 | 0.00 | - | 4 | 2 | 31.72% |
NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 135.30 | 137.45 | 0.00 | - | 4 | 4 | 29.75% |
NFLX241220P00740000 | 2024-02-09 11:41AM EDT | 2024-12-20 | 184.00 | 151.75 | 156.25 | 0.00 | - | 2 | 2 | 34.73% |
NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 138.12% |
NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 27.59% |
NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 54.82% |
NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 167.75 | 174.10 | 0.00 | - | - | 1 | 28.07% |
NFLX261218P00740000 | 2024-03-15 2:20PM EDT | 2026-12-18 | 192.60 | 183.00 | 193.00 | 0.00 | - | - | 1 | 27.65% |