Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00770000 | 2024-03-18 11:12AM EDT | 2024-04-05 | 0.12 | 0.03 | 0.16 | +0.02 | +20.00% | 4 | 14 | 40.82% |
NFLX240412C00770000 | 2024-03-18 10:24AM EDT | 2024-04-12 | 0.25 | 0.14 | 0.35 | -0.06 | -19.35% | 7 | 3 | 38.31% |
NFLX240419C00770000 | 2024-03-18 1:38PM EDT | 2024-04-19 | 2.51 | 2.50 | 2.91 | +0.90 | +55.90% | 1 | 21 | 49.21% |
NFLX240426C00770000 | 2024-03-18 9:34AM EDT | 2024-04-26 | 3.45 | 2.48 | 3.80 | -1.30 | -27.37% | 2 | 3 | 47.45% |
NFLX240517C00770000 | 2024-03-18 2:25PM EDT | 2024-05-17 | 5.75 | 5.55 | 5.95 | +0.60 | +11.65% | 26 | 4 | 42.95% |
NFLX240621C00770000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 9.35 | 8.85 | 9.40 | -0.10 | -1.06% | 3 | 175 | 39.06% |
NFLX240719C00770000 | 2024-03-08 2:12PM EDT | 2024-07-19 | 12.65 | 14.45 | 15.15 | 0.00 | - | 5 | 18 | 40.37% |
NFLX240920C00770000 | 2024-03-15 1:12PM EDT | 2024-09-20 | 21.15 | 22.35 | 23.50 | 0.00 | - | 2 | 40 | 39.02% |
NFLX241220C00770000 | 2024-02-26 1:25PM EDT | 2024-12-20 | 27.65 | 37.10 | 38.55 | 0.00 | - | 1 | 51 | 40.10% |
NFLX250117C00770000 | 2024-02-28 12:14PM EDT | 2025-01-17 | 33.10 | 40.55 | 42.95 | 0.00 | - | 18 | 94 | 40.36% |
NFLX251219C00770000 | 2023-10-11 3:48PM EDT | 2025-12-19 | 17.20 | 29.70 | 35.90 | 0.00 | - | 7 | 8 | 25.45% |
NFLX260116C00770000 | 2024-03-05 1:45PM EDT | 2026-01-16 | 79.60 | 88.75 | 94.70 | 0.00 | - | 1 | 4 | 43.21% |
NFLX261218C00770000 | 2024-03-18 11:58AM EDT | 2026-12-18 | 130.17 | 124.00 | 133.00 | +39.19 | +43.08% | 7 | 2 | 44.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621P00770000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 167.31 | 153.20 | 156.65 | 0.00 | - | 2 | 1 | 32.68% |
NFLX240920P00770000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 214.28 | 186.85 | 190.25 | 0.00 | - | 2 | 0 | 49.02% |
NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 34.69% |
NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 141.22% |
NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 54.27% |