Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00720000 | 2024-03-26 3:35PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 99 | 115.63% |
NFLX240405C00720000 | 2024-03-27 1:43PM EDT | 2024-04-05 | 0.05 | 0.01 | 0.06 | 0.00 | - | 13 | 120 | 41.21% |
NFLX240412C00720000 | 2024-03-27 3:10PM EDT | 2024-04-12 | 0.23 | 0.08 | 0.19 | 0.00 | - | 50 | 152 | 35.45% |
NFLX240419C00720000 | 2024-03-27 3:07PM EDT | 2024-04-19 | 4.14 | 3.45 | 3.90 | 0.00 | - | 25 | 137 | 51.01% |
NFLX240426C00720000 | 2024-03-27 2:32PM EDT | 2024-04-26 | 5.75 | 3.60 | 5.55 | 0.00 | - | 4 | 54 | 50.07% |
NFLX240503C00720000 | 2024-03-27 10:06AM EDT | 2024-05-03 | 7.40 | 3.95 | 6.80 | 0.00 | - | 1 | 8 | 47.95% |
NFLX240517C00720000 | 2024-03-27 3:13PM EDT | 2024-05-17 | 8.00 | 7.15 | 7.70 | 0.00 | - | 4 | 251 | 42.49% |
NFLX240621C00720000 | 2024-03-27 11:43AM EDT | 2024-06-21 | 14.07 | 11.45 | 11.80 | 0.00 | - | 1 | 84 | 37.96% |
NFLX240719C00720000 | 2024-03-22 10:02AM EDT | 2024-07-19 | 25.40 | 17.85 | 18.80 | 0.00 | - | 2 | 12 | 39.73% |
NFLX240920C00720000 | 2024-03-27 2:55PM EDT | 2024-09-20 | 29.03 | 26.95 | 27.95 | 0.00 | - | 1 | 71 | 38.27% |
NFLX241220C00720000 | 2024-03-22 10:39AM EDT | 2024-12-20 | 51.64 | 43.35 | 44.85 | 0.00 | - | 5 | 40 | 39.95% |
NFLX250117C00720000 | 2024-03-27 1:55PM EDT | 2025-01-17 | 51.35 | 47.70 | 49.40 | 0.00 | - | 1 | 120 | 40.19% |
NFLX250620C00720000 | 2024-03-26 12:03PM EDT | 2025-06-20 | 84.42 | 68.90 | 76.05 | 0.00 | - | 4 | 87 | 42.70% |
NFLX251219C00720000 | 2024-03-25 2:05PM EDT | 2025-12-19 | 108.00 | 92.00 | 99.95 | 0.00 | - | 1 | 18 | 43.53% |
NFLX260116C00720000 | 2024-03-27 1:47PM EDT | 2026-01-16 | 103.00 | 96.00 | 103.95 | 0.00 | - | 1 | 22 | 43.83% |
NFLX261218C00720000 | 2024-03-21 11:51AM EDT | 2026-12-18 | 149.41 | 132.00 | 142.00 | 0.00 | - | 5 | 16 | 45.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00720000 | 2024-03-22 11:47AM EDT | 2024-04-19 | 96.50 | 111.35 | 115.40 | 0.00 | - | 1 | 2 | 49.56% |
NFLX240517P00720000 | 2024-03-07 4:32PM EDT | 2024-05-17 | 116.55 | 113.90 | 117.80 | 0.00 | - | 1 | 1 | 38.68% |
NFLX240621P00720000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 120.00 | 116.05 | 120.05 | 0.00 | - | 2 | 1 | 33.06% |
NFLX240920P00720000 | 2023-10-16 2:36PM EDT | 2024-09-20 | 358.19 | 253.30 | 261.85 | 0.00 | - | 2 | 0 | 109.36% |
NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 31.85% |
NFLX250117P00720000 | 2024-03-08 3:47PM EDT | 2025-01-17 | 139.85 | 133.25 | 139.95 | 0.00 | - | 2 | 2 | 29.56% |
NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 52.52% |
NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 28.38% |