Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412C00790000 | 2024-03-18 11:44AM EDT | 2024-04-12 | 0.18 | 0.00 | 0.00 | -0.09 | -33.33% | 6 | 7 | 25.00% |
NFLX240419C00790000 | 2024-03-18 11:07AM EDT | 2024-04-19 | 2.06 | 0.00 | 0.00 | +0.94 | +83.93% | 8 | 32 | 12.50% |
NFLX240426C00790000 | 2024-03-13 11:04AM EDT | 2024-04-26 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
NFLX240517C00790000 | 2024-03-18 10:32AM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | +0.80 | +21.33% | 2 | 68 | 12.50% |
NFLX240621C00790000 | 2024-03-08 2:05PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 12.50% |
NFLX240719C00790000 | 2024-03-18 11:30AM EDT | 2024-07-19 | 13.15 | 0.00 | 0.00 | +1.50 | +12.88% | 5 | 40 | 6.25% |
NFLX240920C00790000 | 2024-03-15 12:31PM EDT | 2024-09-20 | 17.86 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
NFLX241220C00790000 | 2024-02-15 4:13PM EDT | 2024-12-20 | 26.05 | 29.35 | 30.25 | 0.00 | - | 60 | 31 | 37.78% |
NFLX250117C00790000 | 2024-03-18 10:24AM EDT | 2025-01-17 | 38.25 | 0.00 | 0.00 | +10.25 | +36.61% | 2 | 57 | 6.25% |
NFLX251219C00790000 | 2023-09-06 12:46PM EDT | 2025-12-19 | 37.05 | 15.05 | 22.05 | 0.00 | - | 2 | 0 | 21.75% |
NFLX260116C00790000 | 2024-03-04 11:11AM EDT | 2026-01-16 | 84.70 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 3.13% |
NFLX261218C00790000 | 2024-03-04 4:24PM EDT | 2026-12-18 | 120.64 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00790000 | 2024-03-18 3:47PM EDT | 2024-04-19 | 169.89 | - | - | +169.89 | - | - | - | 0.00% |
NFLX240517P00790000 | 2024-02-06 2:18PM EDT | 2024-05-17 | 232.98 | 179.55 | 183.95 | 0.00 | - | 2 | 0 | 54.12% |
NFLX240621P00790000 | 2023-09-13 10:32AM EDT | 2024-06-21 | 357.30 | 432.35 | 437.15 | 0.00 | - | 62 | 0 | 257.22% |
NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 51.10% |
NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 35.58% |
NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 98.89% |
NFLX260116P00790000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 217.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |