Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412C00350000 | 2024-03-13 10:32AM EDT | 2024-04-12 | 263.40 | 255.95 | 260.50 | 0.00 | - | - | 3 | 132.18% |
NFLX240419C00350000 | 2024-03-14 2:57PM EDT | 2024-04-19 | 265.00 | 257.05 | 260.85 | 0.00 | - | 1 | 11 | 120.17% |
NFLX240517C00350000 | 2024-03-15 1:32PM EDT | 2024-05-17 | 263.13 | 255.05 | 264.75 | 0.00 | - | 1 | 55 | 86.69% |
NFLX240621C00350000 | 2024-03-14 2:40PM EDT | 2024-06-21 | 269.35 | 257.50 | 266.95 | 0.00 | - | 2 | 362 | 76.08% |
NFLX240920C00350000 | 2024-03-27 12:01PM EDT | 2024-09-20 | 276.75 | 264.00 | 273.35 | 0.00 | - | 2 | 86 | 65.58% |
NFLX241220C00350000 | 2024-03-15 11:24AM EDT | 2024-12-20 | 279.90 | 272.20 | 279.85 | 0.00 | - | 1 | 11 | 62.23% |
NFLX250117C00350000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 277.85 | 274.00 | 282.35 | -4.15 | -1.47% | 2 | 488 | 61.47% |
NFLX250620C00350000 | 2024-01-24 10:47AM EDT | 2025-06-20 | 244.02 | 265.00 | 272.70 | 0.00 | - | 2 | 27 | 44.99% |
NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 298.00 | 307.00 | 0.00 | - | 1 | 60 | 57.28% |
NFLX260116C00350000 | 2024-03-26 2:25PM EDT | 2026-01-16 | 329.80 | 299.00 | 309.00 | 0.00 | - | 1 | 73 | 56.90% |
NFLX261218C00350000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 349.51 | 321.00 | 331.00 | 0.00 | - | 2 | 30 | 56.12% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00350000 | 2024-03-28 11:15AM EDT | 2024-04-19 | 0.04 | 0.02 | 0.18 | -0.03 | -42.86% | 10 | 370 | 83.20% |
NFLX240517P00350000 | 2024-03-28 3:10PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.29 | -0.04 | -13.79% | 32 | 751 | 60.16% |
NFLX240621P00350000 | 2024-03-27 3:40PM EDT | 2024-06-21 | 0.63 | 0.44 | 0.70 | +0.09 | +16.67% | 2 | 1,693 | 52.03% |
NFLX240719P00350000 | 2024-03-20 10:26AM EDT | 2024-07-19 | 1.15 | 0.94 | 1.20 | 0.00 | - | 5 | 91 | 50.44% |
NFLX240920P00350000 | 2024-03-28 10:29AM EDT | 2024-09-20 | 2.35 | 2.01 | 2.55 | +0.30 | +14.63% | 1 | 610 | 46.16% |
NFLX241220P00350000 | 2024-03-27 3:01PM EDT | 2024-12-20 | 4.81 | 4.35 | 5.30 | 0.00 | - | 1 | 64 | 43.74% |
NFLX250117P00350000 | 2024-03-25 1:05PM EDT | 2025-01-17 | 5.20 | 5.10 | 6.15 | 0.00 | - | 5 | 1,580 | 43.10% |
NFLX250620P00350000 | 2024-03-26 2:56PM EDT | 2025-06-20 | 10.00 | 9.75 | 12.15 | 0.00 | - | 1 | 830 | 41.91% |
NFLX251219P00350000 | 2024-03-21 2:26PM EDT | 2025-12-19 | 15.86 | 12.00 | 19.75 | 0.00 | - | 25 | 214 | 41.27% |
NFLX260116P00350000 | 2024-03-28 10:47AM EDT | 2026-01-16 | 17.42 | 13.00 | 21.20 | +0.07 | +0.40% | 1 | 233 | 41.39% |
NFLX261218P00350000 | 2024-03-22 9:41AM EDT | 2026-12-18 | 27.00 | 24.00 | 33.00 | 0.00 | - | 1 | 31 | 39.85% |