Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621C00830000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.16 | 0.03 | 0.57 | 0.00 | - | 1 | 62 | 43.85% |
NFLX240719C00830000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 0.85 | 0.84 | 1.08 | 0.00 | - | 1 | 24 | 36.05% |
NFLX240920C00830000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 4.10 | 3.85 | 4.20 | 0.00 | - | 1 | 103 | 33.16% |
NFLX241018C00830000 | 2024-04-25 1:04PM EDT | 2024-10-18 | 4.20 | 7.30 | 8.60 | 0.00 | - | - | 19 | 35.96% |
NFLX241220C00830000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 13.67 | 13.60 | 14.15 | +0.42 | +3.17% | 1 | 58 | 35.20% |
NFLX250117C00830000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 16.50 | 17.30 | 18.25 | 0.00 | - | 3 | 59 | 36.10% |
NFLX251219C00830000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 65.43 | 59.55 | 65.10 | 0.00 | - | 1 | 4 | 40.82% |
NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 68.05 | 62.05 | 68.25 | 0.00 | - | 2 | 3 | 40.90% |
NFLX261218C00830000 | 2024-04-22 10:00AM EDT | 2026-12-18 | 69.70 | 99.10 | 107.65 | 0.00 | - | 1 | 3 | 42.88% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 2024-06-21 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 420.65% |
NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 119.07% |
NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 217.10 | 207.50 | 210.80 | 0.00 | - | 2 | 0 | 28.22% |
NFLX250117P00830000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 216.63 | 218.25 | 221.35 | 0.00 | - | 2 | 0 | 31.84% |
NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 106.93% |