Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00340000 | 2024-01-23 11:34AM EDT | 2024-04-19 | 158.90 | 250.00 | 253.50 | 0.00 | - | 1 | 1 | 0.00% |
NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
NFLX240621C00340000 | 2024-03-18 11:01AM EDT | 2024-06-21 | 290.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240920C00340000 | 2024-03-27 12:56PM EDT | 2024-09-20 | 286.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX250117C00340000 | 2024-03-14 11:24AM EDT | 2025-01-17 | 290.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 39.51% |
NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 58.77% |
NFLX260116C00340000 | 2024-03-11 2:51PM EDT | 2026-01-16 | 309.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00340000 | 2024-02-23 2:26PM EDT | 2024-03-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 365.63% |
NFLX240419P00340000 | 2024-03-26 3:36PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NFLX240517P00340000 | 2024-03-08 3:13PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NFLX240621P00340000 | 2024-03-18 2:05PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NFLX240719P00340000 | 2024-02-02 4:16PM EDT | 2024-07-19 | 1.85 | 0.89 | 1.22 | 0.00 | - | 1 | 1 | 52.22% |
NFLX240920P00340000 | 2024-03-27 3:18PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
NFLX241220P00340000 | 2024-03-27 2:52PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX250117P00340000 | 2024-03-20 11:33AM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX250620P00340000 | 2024-02-14 11:23AM EDT | 2025-06-20 | 12.85 | 9.90 | 11.70 | 0.00 | - | 1 | 226 | 43.62% |
NFLX251219P00340000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 14.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
NFLX260116P00340000 | 2024-03-06 1:25PM EDT | 2026-01-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX261218P00340000 | 2024-03-01 4:44PM EDT | 2026-12-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |