Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00400000 | 2024-03-28 3:09PM EDT | 2024-04-05 | 207.73 | 205.60 | 210.60 | -20.76 | -9.09% | 11 | 2 | 138.38% |
NFLX240419C00400000 | 2024-03-18 12:49PM EDT | 2024-04-19 | 222.92 | 206.70 | 211.10 | 0.00 | - | 4 | 28 | 93.90% |
NFLX240503C00400000 | 2024-03-25 1:37PM EDT | 2024-05-03 | 231.33 | 205.00 | 214.30 | 0.00 | - | 1 | 1 | 79.00% |
NFLX240517C00400000 | 2024-03-15 2:07PM EDT | 2024-05-17 | 213.00 | 206.15 | 215.65 | 0.00 | - | 5 | 50 | 73.34% |
NFLX240621C00400000 | 2024-03-28 10:14AM EDT | 2024-06-21 | 214.84 | 209.00 | 218.10 | -8.11 | -3.64% | 3 | 759 | 64.18% |
NFLX240719C00400000 | 2024-03-15 2:51PM EDT | 2024-07-19 | 219.45 | 212.00 | 221.50 | 0.00 | - | 10 | 20 | 62.32% |
NFLX240920C00400000 | 2024-03-08 4:05PM EDT | 2024-09-20 | 223.32 | 220.50 | 225.20 | 0.00 | - | 1 | 49 | 58.37% |
NFLX241220C00400000 | 2024-03-28 11:21AM EDT | 2024-12-20 | 231.67 | 230.05 | 234.85 | -13.52 | -5.51% | 2 | 20 | 56.51% |
NFLX250117C00400000 | 2024-03-25 10:37AM EDT | 2025-01-17 | 255.20 | 231.10 | 236.80 | 0.00 | - | 2 | 1,698 | 55.02% |
NFLX250620C00400000 | 2024-03-15 9:51AM EDT | 2025-06-20 | 258.75 | 246.85 | 251.70 | 0.00 | - | 1 | 90 | 54.36% |
NFLX251219C00400000 | 2024-03-21 10:25AM EDT | 2025-12-19 | 285.53 | 260.00 | 269.00 | 0.00 | - | 1 | 114 | 53.48% |
NFLX260116C00400000 | 2024-03-25 2:38PM EDT | 2026-01-16 | 287.35 | 262.00 | 271.00 | 0.00 | - | 2 | 71 | 53.29% |
NFLX261218C00400000 | 2024-03-19 11:32AM EDT | 2026-12-18 | 300.60 | 288.00 | 297.00 | 0.00 | - | 1 | 12 | 53.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00400000 | 2024-03-22 2:44PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 29 | 93.75% |
NFLX240412P00400000 | 2024-03-22 2:28PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.06 | 0.00 | - | 15 | 30 | 69.53% |
NFLX240419P00400000 | 2024-03-27 3:12PM EDT | 2024-04-19 | 0.19 | 0.07 | 0.17 | 0.00 | - | 1 | 613 | 65.72% |
NFLX240426P00400000 | 2024-03-25 3:58PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 65.58% |
NFLX240517P00400000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.75 | 0.58 | 0.75 | +0.10 | +15.38% | 8 | 471 | 54.15% |
NFLX240621P00400000 | 2024-03-28 9:37AM EDT | 2024-06-21 | 1.31 | 1.12 | 1.40 | +0.02 | +1.55% | 18 | 2,223 | 46.83% |
NFLX240719P00400000 | 2024-03-27 2:04PM EDT | 2024-07-19 | 2.40 | 2.13 | 2.64 | 0.00 | - | 1 | 63 | 45.78% |
NFLX240920P00400000 | 2024-03-28 12:06PM EDT | 2024-09-20 | 4.70 | 4.25 | 4.85 | +0.05 | +1.08% | 4 | 791 | 41.95% |
NFLX241220P00400000 | 2024-03-28 1:58PM EDT | 2024-12-20 | 8.97 | 8.60 | 9.35 | +0.87 | +10.74% | 1 | 154 | 40.48% |
NFLX250117P00400000 | 2024-03-28 3:20PM EDT | 2025-01-17 | 10.10 | 9.85 | 10.40 | +0.10 | +1.00% | 23 | 3,530 | 39.73% |
NFLX250620P00400000 | 2024-03-27 10:00AM EDT | 2025-06-20 | 16.40 | 16.25 | 18.15 | 0.00 | - | 1 | 440 | 38.61% |
NFLX251219P00400000 | 2024-03-21 2:19PM EDT | 2025-12-19 | 23.83 | 21.00 | 28.55 | 0.00 | - | 41 | 500 | 38.73% |
NFLX260116P00400000 | 2024-03-27 3:38PM EDT | 2026-01-16 | 26.60 | 22.00 | 27.10 | 0.00 | - | 11 | 479 | 37.10% |
NFLX261218P00400000 | 2024-03-28 2:05PM EDT | 2026-12-18 | 39.02 | 37.00 | 45.00 | +0.02 | +0.05% | 3 | 166 | 37.79% |