Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00270000 | 2024-04-02 3:34PM EDT | 2024-04-19 | 342.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NFLX240517C00270000 | 2024-04-02 3:34PM EDT | 2024-05-17 | 344.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
NFLX240621C00270000 | 2024-02-05 10:45AM EDT | 2024-06-21 | 305.85 | 331.40 | 334.85 | 0.00 | - | 2 | 237 | 0.00% |
NFLX240920C00270000 | 2024-01-26 2:28PM EDT | 2024-09-20 | 310.00 | 320.85 | 325.20 | 0.00 | - | 1 | 8 | 0.00% |
NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 2024-12-20 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 88.25% |
NFLX250117C00270000 | 2024-04-01 12:10PM EDT | 2025-01-17 | 353.90 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 0.00% |
NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 2025-06-20 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 54.55% |
NFLX251219C00270000 | 2024-01-26 10:57AM EDT | 2025-12-19 | 325.95 | 341.00 | 350.00 | 0.00 | - | 1 | 8 | 46.35% |
NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 48.80% |
NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 2026-12-18 | 390.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00270000 | 2024-02-27 4:59PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.13 | 0.00 | - | 70 | 71 | 540.63% |
NFLX240517P00270000 | 2024-02-23 12:02PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 54 | 102.93% |
NFLX240621P00270000 | 2024-04-17 3:22PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 2,130 | 50.00% |
NFLX240719P00270000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
NFLX240920P00270000 | 2024-04-16 12:48PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 25.00% |
NFLX241220P00270000 | 2024-02-28 10:40AM EDT | 2024-12-20 | 1.95 | 1.34 | 2.04 | 0.00 | - | 8 | 38 | 51.33% |
NFLX250117P00270000 | 2024-04-18 3:25PM EDT | 2025-01-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 7 | 576 | 12.50% |
NFLX250620P00270000 | 2024-03-06 12:49PM EDT | 2025-06-20 | 7.00 | 0.00 | 9.60 | 0.00 | - | 10 | 13 | 55.64% |
NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
NFLX260116P00270000 | 2024-04-16 10:40AM EDT | 2026-01-16 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
NFLX261218P00270000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |