Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426C00360000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 198.90 | 191.50 | 199.20 | -4.20 | -2.07% | 1 | 2 | 551.07% |
NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 253.28 | 255.10 | 258.55 | 0.00 | - | 1 | 43 | 319.60% |
NFLX240621C00360000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 197.68 | 198.30 | 201.65 | 0.00 | - | 4 | 404 | 76.25% |
NFLX240920C00360000 | 2024-04-19 10:39AM EDT | 2024-09-20 | 216.62 | 205.55 | 208.10 | 0.00 | - | 5 | 39 | 60.90% |
NFLX241220C00360000 | 2024-04-22 10:42AM EDT | 2024-12-20 | 208.88 | 213.35 | 216.65 | 0.00 | - | 5 | 10 | 57.65% |
NFLX250117C00360000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 223.95 | 214.50 | 216.95 | 0.00 | - | 1 | 319 | 55.29% |
NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 224.00 | 232.55 | 0.00 | - | 1 | 21 | 53.60% |
NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 70.92% |
NFLX260116C00360000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 296.20 | 243.50 | 248.10 | 0.00 | - | 1 | 66 | 53.69% |
NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 265.00 | 275.00 | 0.00 | - | 1 | 7 | 53.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426P00360000 | 2024-04-18 10:09AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 256.25% |
NFLX240517P00360000 | 2024-04-23 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 141 | 71.19% |
NFLX240621P00360000 | 2024-04-22 12:09PM EDT | 2024-06-21 | 0.31 | 0.05 | 0.63 | 0.00 | - | 31 | 838 | 52.71% |
NFLX240719P00360000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 0.71 | 0.76 | 0.92 | 0.00 | - | 13 | 29 | 45.78% |
NFLX240920P00360000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 1.98 | 1.94 | 2.15 | 0.00 | - | 1 | 294 | 40.36% |
NFLX241220P00360000 | 2024-04-22 3:58PM EDT | 2024-12-20 | 5.43 | 5.00 | 5.35 | 0.00 | - | 2 | 45 | 38.87% |
NFLX250117P00360000 | 2024-04-25 11:58AM EDT | 2025-01-17 | 6.30 | 6.15 | 6.50 | 0.00 | - | 5 | 1,316 | 38.66% |
NFLX250620P00360000 | 2024-04-16 10:11AM EDT | 2025-06-20 | 10.55 | 12.05 | 13.45 | 0.00 | - | 1 | 329 | 38.16% |
NFLX251219P00360000 | 2024-04-24 11:11AM EDT | 2025-12-19 | 19.77 | 19.20 | 20.75 | 0.00 | - | 2 | 70 | 37.16% |
NFLX260116P00360000 | 2024-04-25 12:06PM EDT | 2026-01-16 | 20.09 | 20.15 | 22.75 | 0.00 | - | 1 | 164 | 37.63% |
NFLX261218P00360000 | 2024-04-19 1:55PM EDT | 2026-12-18 | 30.50 | 28.85 | 33.55 | 0.00 | - | 5 | 18 | 35.75% |