Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412C00780000 | 2024-03-25 2:54PM EDT | 2024-04-12 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 17 | 45.12% |
NFLX240419C00780000 | 2024-03-28 3:32PM EDT | 2024-04-19 | 0.84 | 0.63 | 0.99 | -0.41 | -32.80% | 3 | 201 | 51.81% |
NFLX240426C00780000 | 2024-03-21 9:30AM EDT | 2024-04-26 | 1.45 | 0.71 | 1.73 | -2.05 | -58.57% | 10 | 1 | 51.55% |
NFLX240517C00780000 | 2024-03-28 1:04PM EDT | 2024-05-17 | 2.61 | 2.36 | 2.75 | -0.52 | -16.61% | 1 | 72 | 43.13% |
NFLX240621C00780000 | 2024-03-27 3:08PM EDT | 2024-06-21 | 5.75 | 4.40 | 4.90 | 0.00 | - | 1 | 42 | 37.83% |
NFLX240719C00780000 | 2024-03-04 2:24PM EDT | 2024-07-19 | 9.27 | 8.85 | 9.60 | -3.63 | -28.14% | 1 | 62 | 39.53% |
NFLX240920C00780000 | 2024-03-25 3:52PM EDT | 2024-09-20 | 21.20 | 14.85 | 15.85 | 0.00 | - | 1 | 150 | 37.38% |
NFLX241220C00780000 | 2024-02-27 3:24PM EDT | 2024-12-20 | 29.75 | 28.40 | 29.35 | 0.00 | - | 3 | 6 | 38.70% |
NFLX250117C00780000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 33.15 | 32.25 | 35.45 | -8.46 | -20.33% | 12 | 75 | 40.08% |
NFLX250620C00780000 | 2024-03-26 12:25PM EDT | 2025-06-20 | 64.65 | 52.05 | 56.75 | 0.00 | - | 1 | 126 | 41.12% |
NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 27.22% |
NFLX260116C00780000 | 2024-01-26 12:46PM EDT | 2026-01-16 | 66.10 | 68.65 | 71.20 | 0.00 | - | 1 | 3 | 38.54% |
NFLX261218C00780000 | 2024-03-27 3:43PM EDT | 2026-12-18 | 118.00 | 111.00 | 121.00 | 0.00 | - | 2 | 12 | 43.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00780000 | 2024-03-28 11:54AM EDT | 2024-04-19 | 174.79 | 170.45 | 174.85 | +21.07 | +13.71% | 2 | 0 | 61.98% |
NFLX240517P00780000 | 2024-01-29 2:09PM EDT | 2024-05-17 | 207.06 | 181.95 | 185.90 | 0.00 | - | - | 0 | 62.48% |
NFLX240621P00780000 | 2023-09-12 1:57PM EDT | 2024-06-21 | 339.05 | 416.00 | 420.40 | 0.00 | - | 22 | 0 | 260.51% |
NFLX240719P00780000 | 2024-03-08 3:50PM EDT | 2024-07-19 | 175.45 | 172.55 | 177.30 | 0.00 | - | 2 | 1 | 32.39% |
NFLX240920P00780000 | 2024-02-16 4:57PM EDT | 2024-09-20 | 197.70 | 177.40 | 181.60 | 0.00 | - | 12 | 12 | 31.02% |
NFLX241220P00780000 | 2024-02-15 2:12PM EDT | 2024-12-20 | 196.25 | 183.45 | 187.35 | 0.00 | - | 2 | 2 | 29.57% |
NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 2025-01-17 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 142.92% |
NFLX250620P00780000 | 2024-03-08 3:50PM EDT | 2025-06-20 | 194.50 | 190.25 | 195.10 | 0.00 | - | 2 | 2 | 26.72% |
NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 97.74% |
NFLX260116P00780000 | 2024-01-04 3:19PM EDT | 2026-01-16 | 304.55 | 227.80 | 232.55 | 0.00 | - | 2 | 1 | 34.99% |