Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00530000 | 2024-03-28 3:46PM EDT | 2024-03-28 | 76.76 | 74.95 | 79.00 | -9.44 | -10.95% | 8 | 9 | 177.54% |
NFLX240405C00530000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 77.39 | 76.35 | 80.25 | -9.46 | -10.89% | 3 | 8 | 52.59% |
NFLX240412C00530000 | 2024-03-27 10:37AM EDT | 2024-04-12 | 93.46 | 76.90 | 81.10 | 0.00 | - | 1 | 1 | 54.90% |
NFLX240419C00530000 | 2024-03-26 9:43AM EDT | 2024-04-19 | 96.90 | 82.35 | 84.85 | 0.00 | - | 1 | 152 | 53.78% |
NFLX240426C00530000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 98.79 | 83.50 | 87.20 | 0.00 | - | 1 | 1 | 51.40% |
NFLX240503C00530000 | 2024-03-27 3:12PM EDT | 2024-05-03 | 91.49 | 85.15 | 89.20 | 0.00 | - | 1 | 1 | 50.05% |
NFLX240517C00530000 | 2024-03-27 12:23PM EDT | 2024-05-17 | 98.97 | 88.65 | 91.30 | 0.00 | - | 1 | 214 | 49.34% |
NFLX240621C00530000 | 2024-03-27 11:10AM EDT | 2024-06-21 | 96.43 | 94.95 | 97.65 | -10.57 | -9.88% | 5 | 654 | 45.29% |
NFLX240719C00530000 | 2024-03-12 3:49PM EDT | 2024-07-19 | 111.83 | 101.70 | 105.75 | 0.00 | - | 2 | 6 | 46.91% |
NFLX240920C00530000 | 2024-03-28 10:51AM EDT | 2024-09-20 | 114.80 | 114.20 | 116.15 | -22.95 | -16.66% | 6 | 362 | 45.11% |
NFLX241220C00530000 | 2024-03-27 2:34PM EDT | 2024-12-20 | 136.60 | 130.40 | 132.85 | 0.00 | - | 10 | 15 | 46.08% |
NFLX250117C00530000 | 2024-03-25 3:08PM EDT | 2025-01-17 | 153.98 | 135.15 | 137.95 | 0.00 | - | 1 | 260 | 46.55% |
NFLX250620C00530000 | 2024-03-01 11:35AM EDT | 2025-06-20 | 159.55 | 155.75 | 162.30 | 0.00 | - | 8 | 91 | 48.14% |
NFLX251219C00530000 | 2024-03-14 1:58PM EDT | 2025-12-19 | 186.73 | 177.10 | 182.35 | 0.00 | - | 3 | 82 | 47.84% |
NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 180.35 | 186.80 | -8.02 | -4.22% | 1 | 11 | 48.38% |
NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 212.00 | 220.80 | 0.00 | - | 1 | 7 | 49.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00530000 | 2024-03-25 2:08PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 702 | 193 | 81.25% |
NFLX240405P00530000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 100 | 155 | 35.74% |
NFLX240412P00530000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 0.30 | 0.21 | 0.34 | -0.04 | -11.76% | 9 | 217 | 32.72% |
NFLX240419P00530000 | 2024-03-28 3:47PM EDT | 2024-04-19 | 4.50 | 4.25 | 4.40 | +0.19 | +4.41% | 100 | 1,006 | 47.96% |
NFLX240426P00530000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 5.68 | 5.45 | 5.90 | +0.08 | +1.43% | 23 | 27 | 46.14% |
NFLX240503P00530000 | 2024-03-27 3:29PM EDT | 2024-05-03 | 7.35 | 6.25 | 7.00 | +0.75 | +11.36% | 5 | 34 | 44.07% |
NFLX240517P00530000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 8.45 | 8.30 | 8.55 | +0.22 | +2.42% | 22 | 349 | 40.38% |
NFLX240621P00530000 | 2024-03-28 12:56PM EDT | 2024-06-21 | 12.70 | 11.75 | 12.05 | +3.00 | +30.93% | 17 | 208 | 35.66% |
NFLX240719P00530000 | 2024-03-28 1:14PM EDT | 2024-07-19 | 17.80 | 17.20 | 18.00 | +3.62 | +25.53% | 30 | 61 | 37.09% |
NFLX240920P00530000 | 2024-03-27 1:56PM EDT | 2024-09-20 | 23.36 | 23.75 | 24.25 | 0.00 | - | 5 | 144 | 34.57% |
NFLX241220P00530000 | 2024-03-25 10:26AM EDT | 2024-12-20 | 30.10 | 33.55 | 34.65 | 0.00 | - | 1 | 32 | 34.27% |
NFLX250117P00530000 | 2024-03-26 10:30AM EDT | 2025-01-17 | 38.55 | 37.10 | 37.95 | +4.95 | +14.73% | 1 | 737 | 34.42% |
NFLX250620P00530000 | 2024-03-25 2:56PM EDT | 2025-06-20 | 45.40 | 46.85 | 50.95 | 0.00 | - | 5 | 201 | 33.61% |
NFLX251219P00530000 | 2024-03-25 11:46AM EDT | 2025-12-19 | 58.50 | 62.00 | 64.60 | 0.00 | - | 1 | 248 | 33.32% |
NFLX260116P00530000 | 2024-03-13 2:07PM EDT | 2026-01-16 | 65.05 | 60.50 | 67.35 | 0.00 | - | 64 | 52 | 33.57% |
NFLX261218P00530000 | 2024-03-28 3:43PM EDT | 2026-12-18 | 81.08 | 78.00 | 85.20 | +3.38 | +4.35% | 20 | 39 | 32.45% |