Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00820000 | 2024-03-15 1:07PM EDT | 2024-04-19 | 1.03 | 0.99 | 1.31 | 0.00 | - | 13 | 53 | 50.04% |
NFLX240426C00820000 | 2024-03-15 12:11PM EDT | 2024-04-26 | 1.85 | 0.56 | 2.84 | 0.00 | - | - | 1 | 53.67% |
NFLX240517C00820000 | 2024-03-18 10:40AM EDT | 2024-05-17 | 3.00 | 2.76 | 3.10 | +0.15 | +5.26% | 1 | 31 | 44.08% |
NFLX240621C00820000 | 2024-03-04 10:51AM EDT | 2024-06-21 | 5.05 | 4.80 | 5.00 | 0.00 | - | 1 | 74 | 39.05% |
NFLX240719C00820000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 8.80 | 8.80 | 9.20 | +0.55 | +6.67% | 80 | 35 | 40.31% |
NFLX240920C00820000 | 2024-03-15 12:37PM EDT | 2024-09-20 | 13.95 | 14.60 | 15.60 | 0.00 | - | 14 | 53 | 38.66% |
NFLX241220C00820000 | 2024-01-18 11:00AM EDT | 2024-12-20 | 6.35 | 19.05 | 20.50 | 0.00 | - | 2 | 1 | 34.90% |
NFLX250117C00820000 | 2024-03-18 2:27PM EDT | 2025-01-17 | 31.90 | 30.80 | 32.55 | +2.65 | +9.06% | 2 | 117 | 39.98% |
NFLX250620C00820000 | 2024-03-18 12:59PM EDT | 2025-06-20 | 53.63 | 50.00 | 54.45 | +4.48 | +9.11% | 30 | 77 | 41.46% |
NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 72.15 | 77.15 | 0.00 | - | 12 | 128 | 42.34% |
NFLX260116C00820000 | 2024-02-27 12:51PM EDT | 2026-01-16 | 65.18 | 76.00 | 80.05 | 0.00 | - | 4 | 12 | 42.34% |
NFLX261218C00820000 | 2024-03-05 11:16AM EDT | 2026-12-18 | 102.00 | 109.00 | 118.00 | 0.00 | - | 1 | 12 | 43.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 36.82% |
NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 113.09% |
NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 29.19% |
NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 100.87% |
NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 98.74% |
NFLX261218P00820000 | 2024-03-06 11:34AM EDT | 2026-12-18 | 252.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |