Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240503C00380000 | 2024-04-19 12:41PM EDT | 2024-05-03 | 175.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 192.59 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 231.16 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 0.00% |
NFLX240719C00380000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 172.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
NFLX240920C00380000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 186.92 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
NFLX250117C00380000 | 2024-04-22 10:13AM EDT | 2025-01-17 | 190.20 | 0.00 | 0.00 | 0.00 | - | 9 | 270 | 0.00% |
NFLX250620C00380000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 265.86 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 68.90% |
NFLX260116C00380000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 225.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426P00380000 | 2024-04-22 10:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 165 | 168 | 50.00% |
NFLX240517P00380000 | 2024-04-23 11:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 700 | 25.00% |
NFLX240524P00380000 | 2024-04-17 12:00PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 25.00% |
NFLX240621P00380000 | 2024-04-23 1:17PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 36 | 1,627 | 25.00% |
NFLX240719P00380000 | 2024-04-23 1:19PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
NFLX240920P00380000 | 2024-04-22 11:32AM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 12.50% |
NFLX241220P00380000 | 2024-04-22 1:54PM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 617 | 12.50% |
NFLX250117P00380000 | 2024-04-22 1:53PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 946 | 12.50% |
NFLX250321P00380000 | 2024-04-19 10:12AM EDT | 2025-03-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 6.25% |
NFLX250620P00380000 | 2024-04-19 10:47AM EDT | 2025-06-20 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 6.25% |
NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 6.25% |
NFLX260116P00380000 | 2024-04-23 11:03AM EDT | 2026-01-16 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
NFLX261218P00380000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 33.68 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 6.25% |