Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412C00780000 | 2024-03-18 10:09AM EDT | 2024-04-12 | 0.18 | 0.13 | 0.24 | -0.08 | -30.77% | 13 | 1 | 38.23% |
NFLX240419C00780000 | 2024-03-18 10:56AM EDT | 2024-04-19 | 2.36 | 2.07 | 2.23 | +0.97 | +69.78% | 80 | 108 | 48.52% |
NFLX240517C00780000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 5.05 | 4.95 | 5.35 | +0.35 | +7.45% | 12 | 60 | 43.45% |
NFLX240621C00780000 | 2024-03-18 11:53AM EDT | 2024-06-21 | 8.82 | 7.75 | 8.35 | +0.41 | +4.88% | 3 | 40 | 39.11% |
NFLX240719C00780000 | 2024-03-04 2:24PM EDT | 2024-07-19 | 12.90 | 13.10 | 13.75 | 0.00 | - | 1 | 62 | 40.38% |
NFLX240920C00780000 | 2024-03-18 11:03AM EDT | 2024-09-20 | 22.92 | 20.55 | 21.60 | +2.92 | +14.60% | 1 | 150 | 38.88% |
NFLX241220C00780000 | 2024-02-27 3:24PM EDT | 2024-12-20 | 29.75 | 34.80 | 36.35 | 0.00 | - | 3 | 6 | 40.03% |
NFLX250117C00780000 | 2024-03-13 11:28AM EDT | 2025-01-17 | 37.62 | 38.20 | 41.05 | 0.00 | - | 1 | 77 | 40.47% |
NFLX250620C00780000 | 2024-03-18 3:41PM EDT | 2025-06-20 | 62.50 | 60.20 | 64.55 | +1.14 | +1.86% | 7 | 124 | 42.01% |
NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 25.82% |
NFLX260116C00780000 | 2024-01-26 12:46PM EDT | 2026-01-16 | 66.10 | 68.65 | 71.20 | 0.00 | - | 1 | 3 | 36.84% |
NFLX261218C00780000 | 2024-03-13 11:15AM EDT | 2026-12-18 | 120.80 | 120.00 | 130.00 | 0.00 | - | 5 | 11 | 44.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00780000 | 2024-01-29 2:09PM EDT | 2024-05-17 | 207.06 | 181.95 | 185.90 | 0.00 | - | - | 0 | 69.39% |
NFLX240621P00780000 | 2023-09-12 1:57PM EDT | 2024-06-21 | 339.05 | 416.00 | 420.40 | 0.00 | - | 22 | 0 | 249.64% |
NFLX240719P00780000 | 2024-03-08 3:50PM EDT | 2024-07-19 | 175.45 | 164.25 | 168.55 | 0.00 | - | 2 | 1 | 32.61% |
NFLX240920P00780000 | 2024-02-16 4:57PM EDT | 2024-09-20 | 197.70 | 177.40 | 181.60 | 0.00 | - | 12 | 12 | 37.73% |
NFLX241220P00780000 | 2024-02-15 2:12PM EDT | 2024-12-20 | 196.25 | 183.45 | 187.35 | 0.00 | - | 2 | 2 | 34.29% |
NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 2025-01-17 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 142.34% |
NFLX250620P00780000 | 2024-03-08 3:50PM EDT | 2025-06-20 | 194.50 | 184.35 | 189.65 | 0.00 | - | 2 | 2 | 27.65% |
NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 98.20% |
NFLX260116P00780000 | 2024-01-04 3:19PM EDT | 2026-01-16 | 304.55 | 227.80 | 232.55 | 0.00 | - | 2 | 1 | 36.81% |