Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00500000 | 2024-03-15 1:24PM EDT | 2024-03-22 | 110.24 | 116.70 | 121.20 | 0.00 | - | 12 | 14 | 103.32% |
NFLX240328C00500000 | 2024-03-05 11:17AM EDT | 2024-03-28 | 104.69 | 116.80 | 121.80 | 0.00 | - | 1 | 5 | 70.95% |
NFLX240405C00500000 | 2024-03-01 1:38PM EDT | 2024-04-05 | 113.17 | 118.30 | 122.45 | 0.00 | - | 13 | 13 | 61.69% |
NFLX240412C00500000 | 2024-03-15 11:59AM EDT | 2024-04-12 | 111.01 | 118.55 | 122.95 | 0.00 | - | - | 1 | 54.41% |
NFLX240419C00500000 | 2024-03-18 10:00AM EDT | 2024-04-19 | 116.56 | 121.95 | 124.55 | +3.10 | +2.73% | 1 | 1,310 | 57.70% |
NFLX240517C00500000 | 2024-03-18 11:00AM EDT | 2024-05-17 | 134.50 | 125.90 | 130.30 | +14.77 | +12.34% | 8 | 574 | 52.22% |
NFLX240621C00500000 | 2024-03-14 12:45PM EDT | 2024-06-21 | 128.19 | 132.20 | 134.00 | 0.00 | - | 1 | 1,917 | 49.49% |
NFLX240719C00500000 | 2024-03-15 10:12AM EDT | 2024-07-19 | 138.66 | 138.05 | 141.10 | 0.00 | - | 4 | 24 | 51.02% |
NFLX240920C00500000 | 2024-03-15 10:07AM EDT | 2024-09-20 | 148.80 | 147.90 | 150.15 | 0.00 | - | 2 | 439 | 48.69% |
NFLX241220C00500000 | 2024-03-15 3:15PM EDT | 2024-12-20 | 155.21 | 162.35 | 164.95 | 0.00 | - | 1 | 78 | 48.98% |
NFLX250117C00500000 | 2024-03-18 3:45PM EDT | 2025-01-17 | 170.23 | 165.95 | 170.75 | +12.31 | +7.80% | 6 | 2,458 | 49.97% |
NFLX250620C00500000 | 2024-03-14 9:38AM EDT | 2025-06-20 | 190.00 | 186.45 | 190.50 | 0.00 | - | 2 | 105 | 49.69% |
NFLX251219C00500000 | 2024-03-18 10:25AM EDT | 2025-12-19 | 213.00 | 206.00 | 212.80 | +16.46 | +8.37% | 1 | 293 | 50.49% |
NFLX260116C00500000 | 2024-03-15 1:13PM EDT | 2026-01-16 | 205.08 | 209.80 | 215.90 | 0.00 | - | 5 | 62 | 50.57% |
NFLX261218C00500000 | 2024-03-18 10:15AM EDT | 2026-12-18 | 244.20 | 240.00 | 247.95 | +8.70 | +3.69% | 1 | 48 | 51.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00500000 | 2024-03-18 3:13PM EDT | 2024-03-22 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 83 | 430 | 69.53% |
NFLX240328P00500000 | 2024-03-18 1:54PM EDT | 2024-03-28 | 0.07 | 0.05 | 0.08 | -0.12 | -63.16% | 15 | 148 | 50.39% |
NFLX240405P00500000 | 2024-03-18 2:57PM EDT | 2024-04-05 | 0.22 | 0.20 | 0.29 | -0.19 | -46.34% | 139 | 46 | 44.09% |
NFLX240412P00500000 | 2024-03-18 12:02PM EDT | 2024-04-12 | 0.40 | 0.28 | 0.51 | -0.24 | -37.50% | 1 | 45 | 40.72% |
NFLX240419P00500000 | 2024-03-18 3:42PM EDT | 2024-04-19 | 2.46 | 2.48 | 2.61 | -0.76 | -23.60% | 107 | 1,133 | 49.24% |
NFLX240426P00500000 | 2024-03-18 3:32PM EDT | 2024-04-26 | 3.23 | 2.80 | 3.70 | -1.60 | -33.13% | 56 | 66 | 48.60% |
NFLX240517P00500000 | 2024-03-18 2:36PM EDT | 2024-05-17 | 4.85 | 5.10 | 5.30 | -1.69 | -25.84% | 20 | 578 | 43.20% |
NFLX240621P00500000 | 2024-03-18 1:45PM EDT | 2024-06-21 | 8.00 | 7.60 | 7.90 | -1.25 | -13.51% | 18 | 1,910 | 38.75% |
NFLX240719P00500000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 11.75 | 11.65 | 12.20 | -1.55 | -11.65% | 41 | 97 | 39.58% |
NFLX240920P00500000 | 2024-03-18 3:31PM EDT | 2024-09-20 | 16.77 | 16.85 | 17.30 | -2.53 | -13.11% | 69 | 945 | 36.90% |
NFLX241220P00500000 | 2024-03-18 12:09PM EDT | 2024-12-20 | 25.26 | 25.40 | 25.95 | -2.14 | -7.81% | 50 | 121 | 36.17% |
NFLX250117P00500000 | 2024-03-18 1:43PM EDT | 2025-01-17 | 28.70 | 27.90 | 28.70 | -1.45 | -4.81% | 58 | 2,087 | 36.18% |
NFLX250620P00500000 | 2024-03-15 11:17AM EDT | 2025-06-20 | 41.96 | 38.90 | 40.85 | 0.00 | - | 4 | 306 | 35.39% |
NFLX251219P00500000 | 2024-03-18 11:12AM EDT | 2025-12-19 | 50.75 | 48.60 | 53.60 | -3.10 | -5.76% | 1 | 98 | 34.98% |
NFLX260116P00500000 | 2024-03-18 2:13PM EDT | 2026-01-16 | 53.40 | 51.25 | 55.20 | -0.78 | -1.44% | 1 | 461 | 34.84% |
NFLX261218P00500000 | 2024-03-18 3:46PM EDT | 2026-12-18 | 68.25 | 67.05 | 74.00 | +1.20 | +1.79% | 1 | 38 | 34.18% |