Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00760000 | 2024-03-18 12:58PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 10 | 54 | 43.36% |
NFLX240405C00760000 | 2024-03-18 11:14AM EDT | 2024-04-05 | 0.18 | 0.05 | 0.19 | -0.05 | -21.74% | 3 | 51 | 39.50% |
NFLX240419C00760000 | 2024-03-18 1:08PM EDT | 2024-04-19 | 3.15 | 2.72 | 3.20 | +0.45 | +16.67% | 5 | 57 | 48.05% |
NFLX240426C00760000 | 2024-03-18 11:04AM EDT | 2024-04-26 | 5.00 | 3.15 | 4.55 | +1.00 | +25.00% | 5 | 5 | 47.49% |
NFLX240517C00760000 | 2024-03-18 10:43AM EDT | 2024-05-17 | 7.05 | 6.55 | 6.75 | +0.75 | +11.90% | 19 | 67 | 42.67% |
NFLX240621C00760000 | 2024-03-12 2:55PM EDT | 2024-06-21 | 10.10 | 9.95 | 10.35 | 0.00 | - | 16 | 25 | 38.73% |
NFLX240719C00760000 | 2024-03-12 2:42PM EDT | 2024-07-19 | 15.00 | 16.00 | 16.85 | 0.00 | - | 5 | 26 | 40.53% |
NFLX240920C00760000 | 2024-03-14 3:56PM EDT | 2024-09-20 | 23.40 | 24.35 | 24.85 | 0.00 | - | 1 | 56 | 38.69% |
NFLX241220C00760000 | 2024-03-18 3:20PM EDT | 2024-12-20 | 40.50 | 39.10 | 40.80 | +6.00 | +17.39% | 4 | 22 | 40.14% |
NFLX250117C00760000 | 2024-03-15 12:27PM EDT | 2025-01-17 | 41.79 | 43.00 | 45.45 | 0.00 | - | 1 | 119 | 40.48% |
NFLX250620C00760000 | 2024-03-12 12:42PM EDT | 2025-06-20 | 60.25 | 65.70 | 70.55 | 0.00 | - | 2 | 64 | 42.44% |
NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 88.25 | 94.80 | 0.00 | - | 1 | 10 | 43.40% |
NFLX260116C00760000 | 2024-01-24 2:45PM EDT | 2026-01-16 | 58.57 | 73.10 | 76.80 | 0.00 | - | 20 | 21 | 37.05% |
NFLX261218C00760000 | 2024-03-18 11:58AM EDT | 2026-12-18 | 133.77 | 127.00 | 136.00 | +12.89 | +10.66% | 7 | 12 | 44.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 246.26% |
NFLX240920P00760000 | 2024-02-06 4:33PM EDT | 2024-09-20 | 204.03 | 158.40 | 162.50 | 0.00 | - | 12 | 5 | 35.95% |
NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 157.85 | 161.75 | 0.00 | - | 2 | 1 | 29.03% |
NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 159.35 | 165.90 | 0.00 | - | 2 | 0 | 29.94% |
NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 169.25 | 175.10 | 0.00 | - | 2 | 2 | 28.29% |