Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00430000 | 2024-03-15 3:31PM EDT | 2024-04-05 | 177.94 | 175.45 | 179.25 | 0.00 | - | - | 1 | 76.56% |
NFLX240419C00430000 | 2024-03-28 12:40PM EDT | 2024-04-19 | 176.78 | 176.90 | 181.35 | +16.57 | +10.34% | 2 | 13 | 81.88% |
NFLX240517C00430000 | 2024-03-11 9:30AM EDT | 2024-05-17 | 184.42 | 177.00 | 186.40 | 0.00 | - | 1 | 220 | 65.80% |
NFLX240621C00430000 | 2024-03-27 2:04PM EDT | 2024-06-21 | 191.82 | 180.05 | 189.60 | 0.00 | - | 1 | 481 | 58.11% |
NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 62.86% |
NFLX240920C00430000 | 2024-03-19 2:35PM EDT | 2024-09-20 | 209.31 | 193.20 | 198.20 | 0.00 | - | 10 | 141 | 54.03% |
NFLX241220C00430000 | 2024-03-12 9:50AM EDT | 2024-12-20 | 199.65 | 205.25 | 207.95 | 0.00 | - | 2 | 11 | 52.93% |
NFLX250117C00430000 | 2024-03-21 10:10AM EDT | 2025-01-17 | 230.23 | 207.05 | 211.45 | 0.00 | - | 1 | 593 | 52.32% |
NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 223.80 | 228.95 | 0.00 | - | 2 | 57 | 52.16% |
NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 239.00 | 248.00 | 0.00 | - | 1 | 205 | 51.81% |
NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 242.00 | 250.00 | 0.00 | - | 3 | 123 | 51.79% |
NFLX261218C00430000 | 2024-02-29 4:51PM EDT | 2026-12-18 | 267.35 | 269.00 | 277.00 | 0.00 | - | 14 | 17 | 51.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00430000 | 2024-03-11 11:32AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 76.95% |
NFLX240412P00430000 | 2024-03-26 1:54PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.07 | 0.00 | - | 15 | 15 | 58.98% |
NFLX240419P00430000 | 2024-03-27 11:30AM EDT | 2024-04-19 | 0.36 | 0.22 | 0.46 | 0.00 | - | 2 | 143 | 62.74% |
NFLX240426P00430000 | 2024-03-28 3:15PM EDT | 2024-04-26 | 0.59 | 0.19 | 0.98 | -0.16 | -21.33% | 5 | 1 | 58.98% |
NFLX240503P00430000 | 2024-03-22 3:19PM EDT | 2024-05-03 | 0.53 | 0.15 | 1.23 | 0.00 | - | 1 | 1 | 54.30% |
NFLX240517P00430000 | 2024-03-27 3:19PM EDT | 2024-05-17 | 1.18 | 1.08 | 1.26 | 0.00 | - | 1 | 517 | 50.24% |
NFLX240621P00430000 | 2024-03-28 12:56PM EDT | 2024-06-21 | 2.21 | 1.89 | 2.22 | +0.38 | +20.77% | 3 | 758 | 43.46% |
NFLX240719P00430000 | 2024-03-27 3:37PM EDT | 2024-07-19 | 3.85 | 3.75 | 4.15 | 0.00 | - | 2 | 15 | 43.24% |
NFLX240920P00430000 | 2024-03-27 1:18PM EDT | 2024-09-20 | 6.65 | 6.45 | 7.30 | 0.00 | - | 1 | 204 | 40.10% |
NFLX241220P00430000 | 2024-03-28 1:26PM EDT | 2024-12-20 | 12.55 | 12.10 | 12.65 | +0.59 | +4.93% | 3 | 60 | 38.50% |
NFLX250117P00430000 | 2024-03-28 2:52PM EDT | 2025-01-17 | 14.19 | 13.70 | 14.45 | +0.44 | +3.20% | 1 | 1,579 | 38.31% |
NFLX250620P00430000 | 2024-03-25 12:34PM EDT | 2025-06-20 | 21.35 | 21.10 | 23.70 | 0.00 | - | 2 | 258 | 37.38% |
NFLX251219P00430000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 32.10 | 28.00 | 35.55 | 0.00 | - | 32 | 363 | 37.60% |
NFLX260116P00430000 | 2024-03-26 3:56PM EDT | 2026-01-16 | 32.00 | 29.00 | 36.05 | 0.00 | - | 1 | 45 | 37.03% |
NFLX261218P00430000 | 2024-03-28 10:45AM EDT | 2026-12-18 | 47.00 | 44.00 | 52.00 | +0.76 | +1.64% | 2 | 16 | 36.16% |