Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00700000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 101 | 594 | 37.50% |
NFLX240412C00700000 | 2024-03-28 3:03PM EDT | 2024-04-12 | 0.19 | 0.11 | 0.23 | -0.22 | -53.66% | 46 | 628 | 32.32% |
NFLX240419C00700000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.73 | 4.60 | 4.85 | -1.37 | -22.46% | 235 | 1,039 | 49.85% |
NFLX240426C00700000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 6.32 | 5.90 | 6.80 | -1.57 | -19.90% | 66 | 199 | 48.30% |
NFLX240503C00700000 | 2024-03-28 2:38PM EDT | 2024-05-03 | 7.25 | 6.75 | 7.70 | -1.50 | -17.14% | 7 | 3 | 45.21% |
NFLX240517C00700000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 9.47 | 9.10 | 9.65 | -1.96 | -17.15% | 23 | 349 | 41.58% |
NFLX240621C00700000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 14.45 | 13.95 | 14.60 | -2.00 | -12.16% | 134 | 874 | 37.57% |
NFLX240719C00700000 | 2024-03-28 2:21PM EDT | 2024-07-19 | 21.63 | 21.40 | 22.65 | -8.44 | -28.07% | 8 | 117 | 39.77% |
NFLX240920C00700000 | 2024-03-28 3:44PM EDT | 2024-09-20 | 31.50 | 31.40 | 32.70 | -3.75 | -10.64% | 1 | 298 | 38.51% |
NFLX241220C00700000 | 2024-03-27 3:36PM EDT | 2024-12-20 | 52.00 | 48.20 | 49.80 | 0.00 | - | 4 | 158 | 39.94% |
NFLX250117C00700000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 53.82 | 53.15 | 55.55 | -3.47 | -6.06% | 3 | 911 | 40.71% |
NFLX250620C00700000 | 2024-03-27 12:24PM EDT | 2025-06-20 | 83.90 | 77.05 | 80.35 | 0.00 | - | 2 | 389 | 42.31% |
NFLX251219C00700000 | 2024-03-27 11:30AM EDT | 2025-12-19 | 108.64 | 98.00 | 106.00 | 0.00 | - | 1 | 93 | 43.74% |
NFLX260116C00700000 | 2024-03-28 10:31AM EDT | 2026-01-16 | 103.20 | 100.00 | 107.00 | -5.80 | -5.32% | 2 | 71 | 43.11% |
NFLX261218C00700000 | 2024-03-27 1:48PM EDT | 2026-12-18 | 146.20 | 138.00 | 147.00 | 0.00 | - | 10 | 33 | 45.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412P00700000 | 2024-03-27 1:36PM EDT | 2024-04-12 | 84.80 | 90.00 | 94.85 | 0.00 | - | 9 | 0 | 48.79% |
NFLX240419P00700000 | 2024-03-26 10:31AM EDT | 2024-04-19 | 80.50 | 93.50 | 95.75 | 0.00 | - | 4 | 19 | 43.92% |
NFLX240426P00700000 | 2024-03-15 9:51AM EDT | 2024-04-26 | 92.50 | 93.60 | 98.20 | 0.00 | - | - | 1 | 45.21% |
NFLX240517P00700000 | 2024-03-27 1:36PM EDT | 2024-05-17 | 92.80 | 97.10 | 99.50 | 0.00 | - | 9 | 25 | 36.85% |
NFLX240621P00700000 | 2024-03-20 3:00PM EDT | 2024-06-21 | 89.41 | 99.20 | 103.15 | 0.00 | - | 1 | 17 | 32.91% |
NFLX240920P00700000 | 2024-03-04 2:52PM EDT | 2024-09-20 | 106.57 | 109.95 | 113.20 | 0.00 | - | 2 | 2 | 30.42% |
NFLX241220P00700000 | 2024-02-01 12:35PM EDT | 2024-12-20 | 147.61 | 112.85 | 115.95 | 0.00 | - | 2 | 2 | 26.24% |
NFLX250117P00700000 | 2024-03-18 11:55AM EDT | 2025-01-17 | 118.05 | 120.35 | 127.00 | 0.00 | - | 20 | 17 | 30.58% |
NFLX250620P00700000 | 2024-03-28 9:51AM EDT | 2025-06-20 | 134.25 | 132.90 | 137.90 | +4.80 | +3.71% | 1 | 7 | 29.07% |
NFLX251219P00700000 | 2024-03-01 3:14PM EDT | 2025-12-19 | 144.00 | 143.00 | 152.00 | 0.00 | - | 8 | 12 | 29.08% |
NFLX260116P00700000 | 2024-03-27 10:40AM EDT | 2026-01-16 | 143.57 | 144.00 | 153.00 | 0.00 | - | 4 | 77 | 28.76% |
NFLX261218P00700000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 163.30 | 162.00 | 172.00 | 0.00 | - | 3 | 3 | 28.21% |