Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00800000 | 2024-03-18 2:52PM EDT | 2024-04-19 | 1.40 | 1.25 | 1.74 | +0.14 | +11.11% | 22 | 119 | 50.07% |
NFLX240426C00800000 | 2024-03-18 3:53PM EDT | 2024-04-26 | 1.50 | 1.12 | 2.38 | -0.88 | -36.97% | 1 | 14 | 48.24% |
NFLX240517C00800000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 3.80 | 3.45 | 4.05 | +0.75 | +24.59% | 6 | 390 | 43.70% |
NFLX240621C00800000 | 2024-03-18 11:19AM EDT | 2024-06-21 | 7.15 | 6.10 | 6.35 | +1.95 | +37.50% | 1 | 470 | 38.87% |
NFLX240719C00800000 | 2024-03-18 10:31AM EDT | 2024-07-19 | 11.41 | 10.70 | 11.40 | +1.86 | +19.48% | 3 | 92 | 40.49% |
NFLX240920C00800000 | 2024-03-18 2:33PM EDT | 2024-09-20 | 17.89 | 17.35 | 18.20 | +2.24 | +14.31% | 2 | 325 | 38.63% |
NFLX241220C00800000 | 2024-03-18 3:23PM EDT | 2024-12-20 | 31.40 | 30.70 | 31.80 | +1.70 | +5.72% | 1 | 418 | 39.62% |
NFLX250117C00800000 | 2024-03-18 3:08PM EDT | 2025-01-17 | 35.80 | 34.20 | 36.10 | +1.90 | +5.60% | 2 | 813 | 39.97% |
NFLX250620C00800000 | 2024-03-18 10:59AM EDT | 2025-06-20 | 60.20 | 55.00 | 59.35 | +5.16 | +9.37% | 1 | 211 | 41.74% |
NFLX251219C00800000 | 2024-03-01 2:21PM EDT | 2025-12-19 | 75.97 | 77.15 | 82.55 | 0.00 | - | 1 | 33 | 42.63% |
NFLX260116C00800000 | 2024-03-18 3:59PM EDT | 2026-01-16 | 81.00 | 81.20 | 83.95 | +0.10 | +0.12% | 1 | 87 | 42.16% |
NFLX261218C00800000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 119.70 | 115.00 | 124.00 | 0.00 | - | 1 | 65 | 44.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00800000 | 2024-03-18 11:45AM EDT | 2024-04-19 | 176.85 | 179.35 | 183.85 | -3.43 | -1.90% | 2 | 0 | 52.64% |
NFLX240517P00800000 | 2024-02-21 3:54PM EDT | 2024-05-17 | 228.55 | 178.30 | 184.55 | 0.00 | - | 4 | 0 | 40.70% |
NFLX240621P00800000 | 2023-09-11 2:14PM EDT | 2024-06-21 | 353.81 | 432.00 | 435.95 | 0.00 | - | 120 | 0 | 249.50% |
NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.65 | 186.80 | 0.00 | - | 2 | 1 | 32.46% |
NFLX240920P00800000 | 2024-01-25 11:56AM EDT | 2024-09-20 | 246.68 | 213.65 | 219.25 | 0.00 | - | 5 | 5 | 50.39% |
NFLX241220P00800000 | 2024-02-23 11:25AM EDT | 2024-12-20 | 217.20 | 190.15 | 194.50 | 0.00 | - | 2 | 6 | 28.12% |
NFLX250117P00800000 | 2024-03-11 2:51PM EDT | 2025-01-17 | 205.86 | 192.30 | 198.00 | 0.00 | - | 13 | 17 | 29.09% |
NFLX250620P00800000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 244.40 | 206.15 | 211.85 | 0.00 | - | - | 1 | 30.15% |
NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 82.55% |
NFLX260116P00800000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 325.25 | 305.00 | 315.00 | 0.00 | - | 2 | 0 | 55.55% |