Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00870000 | 2024-04-15 3:44PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 134.38% |
NFLX240517C00870000 | 2024-04-04 9:33AM EDT | 2024-05-17 | 1.10 | 0.24 | 0.43 | 0.00 | - | 1 | 13 | 50.83% |
NFLX240621C00870000 | 2024-04-15 10:19AM EDT | 2024-06-21 | 1.39 | 0.98 | 1.20 | 0.00 | - | 1 | 163 | 41.74% |
NFLX240719C00870000 | 2024-04-15 1:53PM EDT | 2024-07-19 | 2.91 | 2.79 | 3.25 | 0.00 | - | 1 | 7 | 41.87% |
NFLX240920C00870000 | 2024-04-17 12:53PM EDT | 2024-09-20 | 6.15 | 6.35 | 6.90 | -0.10 | -1.60% | 1 | 89 | 38.36% |
NFLX241220C00870000 | 2024-04-16 10:19AM EDT | 2024-12-20 | 17.32 | 14.85 | 15.75 | 0.00 | - | 1 | 27 | 38.46% |
NFLX250117C00870000 | 2024-04-12 1:12PM EDT | 2025-01-17 | 21.10 | 17.85 | 19.25 | 0.00 | - | 2 | 46 | 38.93% |
NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 2025-03-21 | 29.40 | 25.45 | 27.95 | 0.00 | - | 3 | 3 | 40.13% |
NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 42.95% |
NFLX260116C00870000 | 2024-03-11 1:58PM EDT | 2026-01-16 | 57.81 | 58.30 | 66.80 | 0.00 | - | 1 | 9 | 42.85% |
NFLX261218C00870000 | 2024-04-04 3:50PM EDT | 2026-12-18 | 98.97 | 92.00 | 98.60 | 0.00 | - | 1 | 9 | 42.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00870000 | 2024-04-05 3:37PM EDT | 2024-05-17 | 234.10 | 254.40 | 257.20 | 0.00 | - | 1 | 0 | 58.20% |
NFLX240621P00870000 | 2024-01-22 1:20PM EDT | 2024-06-21 | 383.75 | 295.65 | 300.05 | 0.00 | - | - | 0 | 106.83% |
NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 60.74% |
NFLX250117P00870000 | 2024-04-11 3:44PM EDT | 2025-01-17 | 244.75 | 255.60 | 262.45 | 0.00 | - | 2 | 5 | 28.19% |
NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 60.15% |