Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00520000 | 2024-03-15 3:47PM EDT | 2024-03-22 | 87.94 | 96.65 | 101.25 | 0.00 | - | 4 | 7 | 86.82% |
NFLX240328C00520000 | 2024-03-12 12:12PM EDT | 2024-03-28 | 102.62 | 98.50 | 101.85 | +14.12 | +15.95% | 1 | 6 | 68.68% |
NFLX240405C00520000 | 2024-03-11 1:55PM EDT | 2024-04-05 | 86.23 | 98.65 | 102.50 | 0.00 | - | 12 | 4 | 53.60% |
NFLX240419C00520000 | 2024-03-15 10:57AM EDT | 2024-04-19 | 100.64 | 103.60 | 106.75 | 0.00 | - | 1 | 116 | 54.99% |
NFLX240426C00520000 | 2024-03-15 10:45AM EDT | 2024-04-26 | 103.98 | 104.10 | 108.25 | 0.00 | - | 2 | 5 | 52.14% |
NFLX240517C00520000 | 2024-03-15 3:56PM EDT | 2024-05-17 | 99.45 | 109.80 | 111.70 | 0.00 | - | 1 | 145 | 51.27% |
NFLX240621C00520000 | 2024-03-14 3:45PM EDT | 2024-06-21 | 110.17 | 115.55 | 117.60 | 0.00 | - | 2 | 496 | 47.66% |
NFLX240719C00520000 | 2024-03-11 9:31AM EDT | 2024-07-19 | 114.25 | 122.05 | 125.15 | 0.00 | - | 1 | 17 | 49.08% |
NFLX240920C00520000 | 2024-03-15 10:07AM EDT | 2024-09-20 | 133.61 | 132.85 | 135.40 | 0.00 | - | 5 | 292 | 47.42% |
NFLX241220C00520000 | 2024-03-18 10:42AM EDT | 2024-12-20 | 153.11 | 148.50 | 151.10 | +10.18 | +7.12% | 1 | 65 | 47.87% |
NFLX250117C00520000 | 2024-03-13 12:04PM EDT | 2025-01-17 | 147.55 | 153.25 | 155.90 | 0.00 | - | 1 | 297 | 48.20% |
NFLX250620C00520000 | 2024-03-15 9:53AM EDT | 2025-06-20 | 175.71 | 173.95 | 177.80 | 0.00 | - | 1 | 209 | 48.76% |
NFLX251219C00520000 | 2024-03-11 9:42AM EDT | 2025-12-19 | 187.25 | 194.50 | 200.60 | 0.00 | - | 1 | 113 | 49.55% |
NFLX260116C00520000 | 2024-02-28 1:45PM EDT | 2026-01-16 | 182.90 | 197.40 | 203.95 | 0.00 | - | 1 | 34 | 49.70% |
NFLX261218C00520000 | 2024-03-13 10:40AM EDT | 2026-12-18 | 225.50 | 229.00 | 238.00 | 0.00 | - | 1 | 17 | 50.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00520000 | 2024-03-18 3:33PM EDT | 2024-03-22 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 55 | 883 | 62.89% |
NFLX240328P00520000 | 2024-03-18 11:31AM EDT | 2024-03-28 | 0.14 | 0.07 | 0.17 | -0.21 | -60.00% | 12 | 267 | 46.00% |
NFLX240405P00520000 | 2024-03-18 2:00PM EDT | 2024-04-05 | 0.38 | 0.29 | 0.46 | -0.33 | -46.48% | 1 | 110 | 39.62% |
NFLX240412P00520000 | 2024-03-18 12:28PM EDT | 2024-04-12 | 0.70 | 0.54 | 0.77 | -0.50 | -41.67% | 42 | 108 | 36.72% |
NFLX240419P00520000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 3.92 | 3.85 | 4.20 | -1.60 | -28.99% | 89 | 1,561 | 47.57% |
NFLX240426P00520000 | 2024-03-18 3:27PM EDT | 2024-04-26 | 4.67 | 4.90 | 5.35 | -2.50 | -34.87% | 17 | 7 | 46.24% |
NFLX240517P00520000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 7.56 | 7.45 | 7.70 | -1.69 | -18.27% | 32 | 695 | 41.89% |
NFLX240621P00520000 | 2024-03-18 11:30AM EDT | 2024-06-21 | 10.42 | 10.50 | 10.90 | -2.41 | -18.78% | 1 | 450 | 37.70% |
NFLX240719P00520000 | 2024-03-18 11:30AM EDT | 2024-07-19 | 15.11 | 15.35 | 15.90 | -1.29 | -7.87% | 1 | 25 | 38.56% |
NFLX240920P00520000 | 2024-03-18 2:08PM EDT | 2024-09-20 | 21.60 | 21.25 | 21.80 | -1.45 | -6.29% | 10 | 262 | 36.13% |
NFLX241220P00520000 | 2024-03-18 12:09PM EDT | 2024-12-20 | 30.47 | 29.95 | 31.70 | -2.50 | -7.58% | 1 | 34 | 35.73% |
NFLX250117P00520000 | 2024-03-18 10:28AM EDT | 2025-01-17 | 33.20 | 33.35 | 35.00 | -2.13 | -6.03% | 4 | 669 | 35.92% |
NFLX250620P00520000 | 2024-03-13 11:39AM EDT | 2025-06-20 | 48.25 | 44.85 | 47.25 | 0.00 | - | 39 | 221 | 34.80% |
NFLX251219P00520000 | 2024-03-04 3:00PM EDT | 2025-12-19 | 57.45 | 55.00 | 60.00 | 0.00 | - | 12 | 118 | 34.19% |
NFLX260116P00520000 | 2024-03-07 2:49PM EDT | 2026-01-16 | 60.75 | 57.60 | 61.25 | 0.00 | - | 4 | 8 | 33.92% |
NFLX261218P00520000 | 2024-03-15 9:31AM EDT | 2026-12-18 | 78.00 | 73.00 | 81.00 | 0.00 | - | 20 | 26 | 33.44% |