Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00510000 | 2024-02-14 4:25PM EDT | 2024-03-28 | 72.85 | 94.95 | 99.80 | 0.00 | - | 4 | 4 | 0.00% |
NFLX240405C00510000 | 2024-03-22 12:31PM EDT | 2024-04-05 | 117.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240412C00510000 | 2024-03-26 10:28AM EDT | 2024-04-12 | 118.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
NFLX240419C00510000 | 2024-03-27 12:16PM EDT | 2024-04-19 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
NFLX240426C00510000 | 2024-03-27 12:16PM EDT | 2024-04-26 | 111.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240517C00510000 | 2024-03-26 10:17AM EDT | 2024-05-17 | 126.30 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
NFLX240621C00510000 | 2024-03-27 12:16PM EDT | 2024-06-21 | 120.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240719C00510000 | 2024-03-25 10:06AM EDT | 2024-07-19 | 137.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
NFLX240920C00510000 | 2024-03-14 2:30PM EDT | 2024-09-20 | 137.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NFLX241220C00510000 | 2024-03-27 2:34PM EDT | 2024-12-20 | 150.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NFLX250117C00510000 | 2024-03-08 11:52AM EDT | 2025-01-17 | 156.10 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 0.00% |
NFLX250620C00510000 | 2024-03-08 2:01PM EDT | 2025-06-20 | 171.66 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
NFLX260116C00510000 | 2024-03-01 3:23PM EDT | 2026-01-16 | 204.37 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
NFLX261218C00510000 | 2024-03-21 9:54AM EDT | 2026-12-18 | 244.24 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00510000 | 2024-03-27 1:15PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 50.00% |
NFLX240405P00510000 | 2024-03-27 1:16PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 25.00% |
NFLX240412P00510000 | 2024-03-26 9:52AM EDT | 2024-04-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
NFLX240419P00510000 | 2024-03-27 3:56PM EDT | 2024-04-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
NFLX240426P00510000 | 2024-03-27 3:13PM EDT | 2024-04-26 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 12.50% |
NFLX240503P00510000 | 2024-03-27 11:58AM EDT | 2024-05-03 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
NFLX240517P00510000 | 2024-03-27 1:00PM EDT | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 966 | 12.50% |
NFLX240621P00510000 | 2024-03-27 11:59AM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 19 | 339 | 6.25% |
NFLX240719P00510000 | 2024-03-27 12:30PM EDT | 2024-07-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 6.25% |
NFLX240920P00510000 | 2024-03-25 12:22PM EDT | 2024-09-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 6.25% |
NFLX241220P00510000 | 2024-03-26 2:49PM EDT | 2024-12-20 | 24.52 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 3.13% |
NFLX250117P00510000 | 2024-03-26 3:16PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 43 | 1,003 | 3.13% |
NFLX250620P00510000 | 2024-03-27 10:18AM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
NFLX251219P00510000 | 2024-03-27 3:49PM EDT | 2025-12-19 | 55.25 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
NFLX260116P00510000 | 2024-03-07 2:51PM EDT | 2026-01-16 | 57.30 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 3.13% |
NFLX261218P00510000 | 2024-03-25 1:04PM EDT | 2026-12-18 | 70.99 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |