Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00830000 | 2024-03-20 3:41PM EDT | 2024-04-19 | 0.92 | 0.26 | 0.46 | 0.00 | - | 60 | 33 | 54.25% |
NFLX240426C00830000 | 2024-03-27 2:40PM EDT | 2024-04-26 | 0.87 | 0.37 | 1.06 | 0.00 | - | 1 | 4 | 52.25% |
NFLX240517C00830000 | 2024-03-22 1:49PM EDT | 2024-05-17 | 2.23 | 1.15 | 1.35 | 0.00 | - | 20 | 22 | 44.34% |
NFLX240621C00830000 | 2024-03-21 3:13PM EDT | 2024-06-21 | 4.10 | 2.39 | 2.54 | 0.00 | - | 3 | 50 | 38.35% |
NFLX240719C00830000 | 2024-03-05 2:44PM EDT | 2024-07-19 | 5.70 | 5.20 | 5.50 | 0.00 | - | 1 | 3 | 39.44% |
NFLX240920C00830000 | 2024-03-21 2:27PM EDT | 2024-09-20 | 14.00 | 9.55 | 10.10 | 0.00 | - | 16 | 63 | 37.16% |
NFLX241220C00830000 | 2024-03-27 3:31PM EDT | 2024-12-20 | 22.12 | 20.25 | 21.00 | 0.00 | - | 2 | 65 | 38.24% |
NFLX250117C00830000 | 2024-03-27 2:02PM EDT | 2025-01-17 | 26.25 | 23.60 | 24.65 | 0.00 | - | 1 | 57 | 38.62% |
NFLX251219C00830000 | 2024-03-05 3:23PM EDT | 2025-12-19 | 60.54 | 62.80 | 65.25 | 0.00 | - | 1 | 4 | 40.89% |
NFLX260116C00830000 | 2024-02-23 12:49PM EDT | 2026-01-16 | 59.10 | 75.05 | 79.35 | 0.00 | - | 1 | 2 | 44.50% |
NFLX261218C00830000 | 2024-03-13 2:00PM EDT | 2026-12-18 | 108.00 | 98.15 | 104.45 | 0.00 | - | 2 | 2 | 42.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426P00830000 | 2024-03-20 11:46AM EDT | 2024-04-26 | 209.82 | 219.40 | 226.95 | 0.00 | - | - | 0 | 72.41% |
NFLX240517P00830000 | 2024-03-20 10:45AM EDT | 2024-05-17 | 209.31 | 219.30 | 226.95 | 0.00 | - | 1 | 0 | 55.55% |
NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 2024-06-21 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 264.07% |
NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 212.85 | 218.95 | 227.45 | 0.00 | - | 2 | 2 | 38.14% |
NFLX240920P00830000 | 2024-03-11 9:49AM EDT | 2024-09-20 | 224.10 | 222.55 | 225.95 | 0.00 | - | - | 0 | 28.18% |
NFLX250117P00830000 | 2024-03-08 3:50PM EDT | 2025-01-17 | 228.50 | 226.05 | 230.40 | 0.00 | - | 4 | 2 | 26.72% |
NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 100.98% |