Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00750000 | 2024-03-19 9:30AM EDT | 2024-03-28 | 0.02 | 0.02 | 0.07 | -0.05 | -71.43% | 1 | 17 | 47.85% |
NFLX240405C00750000 | 2024-03-18 10:43AM EDT | 2024-04-05 | 0.18 | 0.03 | 0.18 | -0.02 | -10.00% | 11 | 27 | 39.75% |
NFLX240412C00750000 | 2024-03-18 2:34PM EDT | 2024-04-12 | 0.39 | 0.18 | 0.41 | -0.17 | -30.36% | 6 | 8 | 37.65% |
NFLX240419C00750000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 3.92 | 2.84 | 3.10 | +1.08 | +38.03% | 72 | 287 | 48.29% |
NFLX240426C00750000 | 2024-03-18 2:41PM EDT | 2024-04-26 | 4.95 | 3.15 | 4.40 | +0.93 | +23.13% | 42 | 96 | 47.67% |
NFLX240517C00750000 | 2024-03-18 10:43AM EDT | 2024-05-17 | 8.25 | 6.25 | 6.60 | +2.10 | +34.15% | 9 | 467 | 42.93% |
NFLX240621C00750000 | 2024-03-18 3:49PM EDT | 2024-06-21 | 11.95 | 9.90 | 10.35 | +1.60 | +15.46% | 29 | 266 | 39.23% |
NFLX240719C00750000 | 2024-03-14 10:11AM EDT | 2024-07-19 | 16.39 | 15.40 | 16.20 | 0.00 | - | 1 | 46 | 40.44% |
NFLX240920C00750000 | 2024-03-18 2:32PM EDT | 2024-09-20 | 27.35 | 23.10 | 24.35 | +3.45 | +14.44% | 11 | 393 | 38.85% |
NFLX241220C00750000 | 2024-03-12 10:56AM EDT | 2024-12-20 | 37.25 | 37.85 | 39.75 | 0.00 | - | 50 | 64 | 40.14% |
NFLX250117C00750000 | 2024-03-18 1:02PM EDT | 2025-01-17 | 48.00 | 42.90 | 44.15 | +4.87 | +11.29% | 17 | 1,414 | 40.40% |
NFLX251219C00750000 | 2024-03-06 11:07AM EDT | 2025-12-19 | 81.00 | 86.85 | 94.45 | 0.00 | - | 1 | 69 | 43.89% |
NFLX260116C00750000 | 2024-03-07 1:03PM EDT | 2026-01-16 | 87.00 | 89.75 | 96.55 | 0.00 | - | 2 | 24 | 43.60% |
NFLX261218C00750000 | 2024-03-18 1:33PM EDT | 2026-12-18 | 134.66 | 127.00 | 135.00 | +10.86 | +8.77% | 1 | 14 | 45.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621P00750000 | 2024-03-06 2:59PM EDT | 2024-06-21 | 150.58 | 141.35 | 145.30 | 0.00 | - | 100 | 0 | 29.96% |
NFLX240920P00750000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 153.10 | 146.80 | 151.35 | 0.00 | - | - | 0 | 27.85% |
NFLX241220P00750000 | 2024-02-26 12:33PM EDT | 2024-12-20 | 171.71 | 154.65 | 157.75 | 0.00 | - | 2 | 0 | 27.18% |
NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 28.30% |
NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 28.57% |