Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00240000 | 2024-02-15 2:38PM EDT | 2024-05-17 | 353.00 | 364.00 | 372.50 | 0.00 | - | 1 | 1 | 115.63% |
NFLX240621C00240000 | 2024-02-16 10:32AM EDT | 2024-06-21 | 357.54 | 365.00 | 374.10 | 0.00 | - | 2 | 102 | 102.31% |
NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 2024-09-20 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 88.33% |
NFLX250117C00240000 | 2024-02-15 10:35AM EDT | 2025-01-17 | 358.00 | 374.00 | 383.00 | 0.00 | - | 2 | 156 | 77.98% |
NFLX250620C00240000 | 2024-01-24 11:59AM EDT | 2025-06-20 | 334.00 | 359.10 | 367.95 | 0.00 | - | - | 2 | 36.65% |
NFLX251219C00240000 | 2023-12-18 2:56PM EDT | 2025-12-19 | 280.80 | 267.10 | 276.90 | 0.00 | - | 1 | 3 | 0.00% |
NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 2026-01-16 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 50.20% |
NFLX261218C00240000 | 2024-01-23 4:56PM EDT | 2026-12-18 | 293.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00240000 | 2024-01-24 12:56PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 129.30% |
NFLX240517P00240000 | 2024-02-20 10:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 103 | 85.55% |
NFLX240621P00240000 | 2024-03-18 2:17PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.22 | 0.00 | - | 442 | 713 | 69.34% |
NFLX240920P00240000 | 2024-03-18 3:19PM EDT | 2024-09-20 | 0.48 | 0.22 | 0.66 | 0.00 | - | 2 | 115 | 56.30% |
NFLX241220P00240000 | 2024-03-21 11:32AM EDT | 2024-12-20 | 1.00 | 0.76 | 1.42 | 0.00 | - | 1 | 7 | 51.73% |
NFLX250117P00240000 | 2024-03-07 10:56AM EDT | 2025-01-17 | 1.60 | 0.96 | 1.69 | 0.00 | - | 1 | 1,368 | 50.71% |
NFLX250620P00240000 | 2024-02-14 10:46AM EDT | 2025-06-20 | 4.10 | 0.00 | 9.60 | 0.00 | - | 1 | 78 | 51.84% |
NFLX251219P00240000 | 2024-03-27 3:16PM EDT | 2025-12-19 | 5.20 | 1.00 | 10.00 | 0.00 | - | 2 | 65 | 51.87% |
NFLX260116P00240000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 5.95 | 2.42 | 8.40 | 0.00 | - | 1 | 100 | 48.59% |
NFLX261218P00240000 | 2024-03-20 2:08PM EDT | 2026-12-18 | 10.25 | 6.00 | 16.00 | 0.00 | - | 1 | 29 | 47.06% |