Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00810000 | 2024-03-15 12:06PM EDT | 2024-04-19 | 1.00 | 1.04 | 1.51 | 0.00 | - | 1 | 12 | 50.64% |
NFLX240426C00810000 | 2024-03-14 11:28AM EDT | 2024-04-26 | 1.78 | 1.17 | 2.67 | 0.00 | - | 1 | 20 | 51.22% |
NFLX240517C00810000 | 2024-03-08 4:07PM EDT | 2024-05-17 | 2.80 | 3.20 | 3.40 | 0.00 | - | 20 | 41 | 43.49% |
NFLX240621C00810000 | 2024-03-15 10:01AM EDT | 2024-06-21 | 5.95 | 5.40 | 5.65 | 0.00 | - | 2 | 60 | 38.98% |
NFLX240719C00810000 | 2024-03-18 11:01AM EDT | 2024-07-19 | 11.00 | 9.65 | 10.15 | +2.80 | +34.15% | 1 | 12 | 40.29% |
NFLX240920C00810000 | 2024-03-14 3:56PM EDT | 2024-09-20 | 15.55 | 16.00 | 17.05 | 0.00 | - | 1 | 52 | 38.81% |
NFLX241220C00810000 | 2024-03-18 10:54AM EDT | 2024-12-20 | 30.65 | 28.80 | 30.00 | +2.80 | +10.05% | 1 | 15 | 39.59% |
NFLX250117C00810000 | 2024-03-11 2:19PM EDT | 2025-01-17 | 29.25 | 31.90 | 34.60 | 0.00 | - | 1 | 100 | 40.14% |
NFLX251219C00810000 | 2023-09-07 12:07PM EDT | 2025-12-19 | 34.20 | 15.05 | 20.15 | 0.00 | - | 1 | 2 | 22.21% |
NFLX260116C00810000 | 2024-01-25 12:38PM EDT | 2026-01-16 | 49.05 | 58.00 | 64.15 | 0.00 | - | 1 | 7 | 36.76% |
NFLX261218C00810000 | 2024-03-08 2:00PM EDT | 2026-12-18 | 109.86 | 112.00 | 121.00 | 0.00 | - | 1 | 5 | 44.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621P00810000 | 2023-09-13 3:56PM EDT | 2024-06-21 | 398.50 | 452.35 | 456.60 | 0.00 | - | - | 0 | 260.45% |
NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 51.59% |
NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 34.53% |
NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 145.17% |
NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 100.22% |
NFLX260116P00810000 | 2024-02-27 12:03PM EDT | 2026-01-16 | 231.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |