Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00540000 | 2024-03-27 3:32PM EDT | 2024-04-05 | 72.51 | 65.90 | 70.15 | 0.00 | - | 2 | 42 | 64.12% |
NFLX240419C00540000 | 2024-03-28 2:24PM EDT | 2024-04-19 | 73.42 | 74.20 | 77.05 | -10.33 | -12.33% | 4 | 479 | 55.27% |
NFLX240426C00540000 | 2024-03-19 3:09PM EDT | 2024-04-26 | 81.76 | 75.20 | 79.20 | 0.00 | - | 2 | 3 | 51.62% |
NFLX240503C00540000 | 2024-03-27 3:12PM EDT | 2024-05-03 | 83.22 | 77.20 | 80.95 | 0.00 | - | 1 | 1 | 53.29% |
NFLX240517C00540000 | 2024-03-27 9:55AM EDT | 2024-05-17 | 94.59 | 81.15 | 83.10 | 0.00 | - | 1 | 149 | 48.43% |
NFLX240621C00540000 | 2024-03-28 12:41PM EDT | 2024-06-21 | 86.43 | 87.35 | 90.40 | -8.87 | -9.31% | 6 | 432 | 45.08% |
NFLX240719C00540000 | 2024-03-27 12:23PM EDT | 2024-07-19 | 104.87 | 94.60 | 98.40 | 0.00 | - | 1 | 13 | 46.26% |
NFLX240920C00540000 | 2024-03-25 1:05PM EDT | 2024-09-20 | 125.65 | 107.20 | 109.05 | 0.00 | - | 1 | 697 | 44.46% |
NFLX241220C00540000 | 2024-03-27 10:21AM EDT | 2024-12-20 | 123.79 | 123.55 | 126.00 | -11.46 | -8.47% | 1 | 165 | 45.43% |
NFLX250117C00540000 | 2024-03-26 9:37AM EDT | 2025-01-17 | 142.00 | 128.35 | 132.30 | 0.00 | - | 1 | 260 | 46.48% |
NFLX250620C00540000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 161.20 | 149.90 | 155.65 | 0.00 | - | 4 | 55 | 47.45% |
NFLX251219C00540000 | 2024-03-28 1:52PM EDT | 2025-12-19 | 173.42 | 170.00 | 179.00 | -11.04 | -5.99% | 1 | 470 | 48.30% |
NFLX260116C00540000 | 2024-03-26 3:35PM EDT | 2026-01-16 | 196.91 | 174.00 | 180.25 | 0.00 | - | 1 | 212 | 47.70% |
NFLX261218C00540000 | 2024-03-22 10:39AM EDT | 2026-12-18 | 226.03 | 207.00 | 216.00 | 0.00 | - | 2 | 10 | 49.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00540000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.11 | 0.07 | 0.11 | -0.04 | -26.67% | 141 | 290 | 34.67% |
NFLX240412P00540000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.41 | 0.38 | 0.47 | +0.05 | +13.89% | 38 | 132 | 31.49% |
NFLX240419P00540000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 5.60 | 3.90 | 5.95 | +0.01 | +0.18% | 64 | 951 | 48.88% |
NFLX240426P00540000 | 2024-03-28 12:34PM EDT | 2024-04-26 | 7.90 | 7.00 | 7.50 | +0.80 | +11.27% | 20 | 62 | 46.32% |
NFLX240503P00540000 | 2024-03-28 3:34PM EDT | 2024-05-03 | 8.53 | 7.65 | 8.90 | +2.33 | +37.58% | 5 | 23 | 44.43% |
NFLX240517P00540000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 10.51 | 10.05 | 10.35 | +0.64 | +6.48% | 29 | 477 | 40.10% |
NFLX240621P00540000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 14.95 | 13.95 | 14.50 | +1.15 | +8.33% | 9 | 310 | 35.70% |
NFLX240719P00540000 | 2024-03-28 1:48PM EDT | 2024-07-19 | 20.35 | 19.65 | 20.40 | +4.26 | +26.48% | 1 | 37 | 36.64% |
NFLX240920P00540000 | 2024-03-27 3:16PM EDT | 2024-09-20 | 26.15 | 26.20 | 27.55 | 0.00 | - | 1 | 239 | 34.58% |
NFLX241220P00540000 | 2024-03-28 1:57PM EDT | 2024-12-20 | 38.49 | 36.00 | 38.25 | +5.66 | +17.24% | 4 | 138 | 34.18% |
NFLX250117P00540000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 40.75 | 39.55 | 41.55 | +0.95 | +2.39% | 4 | 372 | 34.27% |
NFLX250620P00540000 | 2024-03-19 1:56PM EDT | 2025-06-20 | 52.35 | 51.15 | 55.80 | 0.00 | - | 4 | 82 | 33.84% |
NFLX251219P00540000 | 2024-03-25 2:04PM EDT | 2025-12-19 | 62.15 | 62.00 | 71.00 | 0.00 | - | 2 | 34 | 33.94% |
NFLX260116P00540000 | 2024-02-16 10:55AM EDT | 2026-01-16 | 74.93 | 68.45 | 72.60 | 0.00 | - | 1 | 15 | 33.76% |
NFLX261218P00540000 | 2024-03-28 12:06PM EDT | 2026-12-18 | 85.81 | 82.00 | 90.00 | +1.39 | +1.65% | 5 | 29 | 32.38% |