Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00490000 | 2024-03-15 3:55PM EDT | 2024-03-22 | 115.87 | 126.70 | 131.20 | 0.00 | - | 2 | 7 | 111.67% |
NFLX240328C00490000 | 2024-03-18 2:02PM EDT | 2024-03-28 | 127.80 | 127.20 | 131.50 | +6.98 | +5.78% | 1 | 1 | 77.32% |
NFLX240405C00490000 | 2024-03-01 4:59PM EDT | 2024-04-05 | 132.17 | 127.75 | 132.20 | 0.00 | - | 1 | 1 | 63.38% |
NFLX240419C00490000 | 2024-03-15 3:55PM EDT | 2024-04-19 | 119.03 | 131.95 | 135.35 | 0.00 | - | 22 | 593 | 63.17% |
NFLX240426C00490000 | 2024-03-13 10:32AM EDT | 2024-04-26 | 129.38 | 132.35 | 136.30 | 0.00 | - | - | 3 | 59.21% |
NFLX240517C00490000 | 2024-03-15 10:40AM EDT | 2024-05-17 | 134.50 | 136.40 | 139.40 | 0.00 | - | 1 | 347 | 55.26% |
NFLX240621C00490000 | 2024-03-14 9:47AM EDT | 2024-06-21 | 132.90 | 140.50 | 143.20 | 0.00 | - | 2 | 673 | 51.46% |
NFLX240719C00490000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 138.35 | 145.30 | 149.50 | 0.00 | - | - | 4 | 52.23% |
NFLX240920C00490000 | 2024-03-07 4:32PM EDT | 2024-09-20 | 149.30 | 155.55 | 158.10 | 0.00 | - | 5 | 515 | 49.63% |
NFLX241220C00490000 | 2024-03-18 1:12PM EDT | 2024-12-20 | 171.87 | 169.85 | 172.70 | +0.37 | +0.22% | 1 | 18 | 49.94% |
NFLX250117C00490000 | 2024-03-14 3:26PM EDT | 2025-01-17 | 166.96 | 174.15 | 178.45 | 0.00 | - | 4 | 347 | 50.95% |
NFLX250620C00490000 | 2024-03-13 3:05PM EDT | 2025-06-20 | 190.00 | 193.25 | 197.35 | 0.00 | - | 2 | 61 | 50.32% |
NFLX251219C00490000 | 2024-02-27 1:41PM EDT | 2025-12-19 | 200.26 | 213.30 | 219.10 | 0.00 | - | 4 | 123 | 51.00% |
NFLX260116C00490000 | 2024-03-12 11:55AM EDT | 2026-01-16 | 207.54 | 214.35 | 222.10 | 0.00 | - | 9 | 52 | 51.05% |
NFLX261218C00490000 | 2024-03-14 11:27AM EDT | 2026-12-18 | 242.02 | 246.00 | 254.00 | 0.00 | - | 1 | 19 | 50.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00490000 | 2024-03-15 3:38PM EDT | 2024-03-22 | 0.08 | 0.00 | 0.04 | 0.00 | - | 73 | 120 | 75.39% |
NFLX240328P00490000 | 2024-03-18 12:15PM EDT | 2024-03-28 | 0.07 | 0.00 | 0.08 | -0.07 | -50.00% | 5 | 38 | 50.78% |
NFLX240405P00490000 | 2024-03-18 3:53PM EDT | 2024-04-05 | 0.16 | 0.10 | 0.23 | -0.27 | -62.79% | 2 | 8 | 46.29% |
NFLX240412P00490000 | 2024-03-14 3:53PM EDT | 2024-04-12 | 0.48 | 0.22 | 0.40 | 0.00 | - | 5 | 35 | 42.43% |
NFLX240419P00490000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 1.90 | 1.95 | 2.12 | -0.65 | -25.49% | 62 | 1,272 | 50.09% |
NFLX240426P00490000 | 2024-03-15 10:17AM EDT | 2024-04-26 | 3.24 | 1.83 | 2.97 | 0.00 | - | 2 | 22 | 49.41% |
NFLX240517P00490000 | 2024-03-18 2:13PM EDT | 2024-05-17 | 4.25 | 4.20 | 4.40 | -1.00 | -19.05% | 4 | 860 | 43.96% |
NFLX240621P00490000 | 2024-03-18 11:01AM EDT | 2024-06-21 | 6.00 | 6.45 | 6.70 | -2.05 | -25.47% | 4 | 519 | 39.33% |
NFLX240719P00490000 | 2024-03-18 10:54AM EDT | 2024-07-19 | 9.70 | 10.00 | 10.45 | -1.35 | -12.22% | 5 | 24 | 39.86% |
NFLX240920P00490000 | 2024-03-18 2:10PM EDT | 2024-09-20 | 15.30 | 14.95 | 15.40 | -1.35 | -8.11% | 13 | 110 | 37.35% |
NFLX241220P00490000 | 2024-03-18 11:19AM EDT | 2024-12-20 | 22.75 | 22.50 | 23.65 | -2.05 | -8.27% | 14 | 57 | 36.60% |
NFLX250117P00490000 | 2024-03-18 2:34PM EDT | 2025-01-17 | 25.34 | 25.35 | 26.25 | -1.56 | -5.80% | 38 | 861 | 36.57% |
NFLX250620P00490000 | 2024-03-15 3:16PM EDT | 2025-06-20 | 40.39 | 34.05 | 38.10 | 0.00 | - | 2 | 79 | 35.80% |
NFLX251219P00490000 | 2024-02-27 12:21PM EDT | 2025-12-19 | 50.65 | 45.50 | 49.90 | 0.00 | - | 2 | 80 | 35.10% |
NFLX260116P00490000 | 2024-03-06 11:56AM EDT | 2026-01-16 | 52.45 | 46.85 | 51.25 | 0.00 | - | 5 | 92 | 34.89% |
NFLX261218P00490000 | 2024-03-12 3:54PM EDT | 2026-12-18 | 67.00 | 62.00 | 70.00 | 0.00 | - | 165 | 29 | 34.36% |