Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621C00870000 | 2024-06-14 1:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.34 | 0.00 | - | 10 | 177 | 82.32% |
NFLX240719C00870000 | 2024-06-14 1:27PM EDT | 2024-07-19 | 1.10 | 0.52 | 1.56 | +0.56 | +103.70% | 2 | 10 | 47.58% |
NFLX240920C00870000 | 2024-06-14 1:53PM EDT | 2024-09-20 | 4.75 | 4.45 | 4.70 | +1.80 | +61.02% | 2 | 92 | 35.40% |
NFLX241018C00870000 | 2024-06-14 12:54PM EDT | 2024-10-18 | 9.48 | 8.95 | 9.45 | +2.78 | +41.49% | 2 | 8 | 37.48% |
NFLX241220C00870000 | 2024-06-12 9:39AM EDT | 2024-12-20 | 12.70 | 15.15 | 16.65 | 0.00 | - | 1 | 124 | 36.58% |
NFLX250117C00870000 | 2024-06-14 11:30AM EDT | 2025-01-17 | 20.00 | 19.65 | 20.90 | +3.40 | +20.48% | 6 | 70 | 37.02% |
NFLX250321C00870000 | 2024-06-05 3:43PM EDT | 2025-03-21 | 25.25 | 27.40 | 32.05 | 0.00 | - | 10 | 12 | 38.63% |
NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 38.33% |
NFLX260116C00870000 | 2024-06-14 2:29PM EDT | 2026-01-16 | 75.63 | 69.95 | 76.30 | +27.72 | +57.86% | 1 | 9 | 41.13% |
NFLX261218C00870000 | 2024-05-17 10:15AM EDT | 2026-12-18 | 94.00 | 110.05 | 118.50 | 0.00 | - | 1 | 10 | 42.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621P00870000 | 2024-06-13 10:04AM EDT | 2024-06-21 | 224.19 | 198.75 | 202.20 | 0.00 | - | 2 | 0 | 113.57% |
NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 107.71% |
NFLX241220P00870000 | 2024-06-06 2:21PM EDT | 2024-12-20 | 217.96 | 202.35 | 205.55 | 0.00 | - | - | 0 | 25.78% |
NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 71.41% |