Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00540000 | 2024-03-15 2:31PM EDT | 2024-03-22 | 68.87 | 77.05 | 81.30 | 0.00 | - | 2 | 4 | 75.15% |
NFLX240328C00540000 | 2024-03-05 3:55PM EDT | 2024-03-28 | 58.15 | 77.40 | 81.85 | 0.00 | - | 2 | 12 | 52.08% |
NFLX240405C00540000 | 2024-03-15 2:31PM EDT | 2024-04-05 | 70.66 | 78.95 | 82.90 | 0.00 | - | 2 | 46 | 54.14% |
NFLX240419C00540000 | 2024-03-18 11:58AM EDT | 2024-04-19 | 90.77 | 86.85 | 89.85 | +12.69 | +16.25% | 3 | 457 | 53.52% |
NFLX240426C00540000 | 2024-03-08 2:39PM EDT | 2024-04-26 | 78.88 | 87.90 | 91.20 | 0.00 | - | 2 | 2 | 50.75% |
NFLX240517C00540000 | 2024-03-18 10:47AM EDT | 2024-05-17 | 97.00 | 92.05 | 96.60 | +10.12 | +11.65% | 1 | 148 | 50.82% |
NFLX240621C00540000 | 2024-03-18 10:31AM EDT | 2024-06-21 | 102.05 | 100.00 | 102.80 | +3.50 | +3.55% | 1 | 579 | 46.77% |
NFLX240719C00540000 | 2024-03-05 2:27PM EDT | 2024-07-19 | 93.40 | 106.90 | 110.35 | 0.00 | - | 9 | 12 | 47.64% |
NFLX240920C00540000 | 2024-03-18 11:36AM EDT | 2024-09-20 | 123.80 | 118.70 | 120.60 | +13.80 | +12.55% | 1 | 699 | 45.72% |
NFLX241220C00540000 | 2024-03-15 2:33PM EDT | 2024-12-20 | 129.52 | 134.55 | 137.30 | 0.00 | - | 11 | 164 | 46.52% |
NFLX250117C00540000 | 2024-03-06 1:38PM EDT | 2025-01-17 | 129.67 | 140.00 | 144.30 | 0.00 | - | 2 | 261 | 47.91% |
NFLX250620C00540000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 161.20 | 160.90 | 166.55 | 0.00 | - | 4 | 55 | 48.27% |
NFLX251219C00540000 | 2024-03-04 2:48PM EDT | 2025-12-19 | 184.46 | 183.00 | 188.80 | 0.00 | - | 2 | 470 | 48.66% |
NFLX260116C00540000 | 2024-03-15 12:00PM EDT | 2026-01-16 | 183.30 | 186.35 | 192.90 | 0.00 | - | 1 | 213 | 49.04% |
NFLX261218C00540000 | 2024-03-07 10:48AM EDT | 2026-12-18 | 202.44 | 219.00 | 226.95 | 0.00 | - | 4 | 8 | 49.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00540000 | 2024-03-18 3:30PM EDT | 2024-03-22 | 0.10 | 0.04 | 0.12 | -0.16 | -61.54% | 165 | 597 | 53.32% |
NFLX240328P00540000 | 2024-03-18 3:54PM EDT | 2024-03-28 | 0.26 | 0.20 | 0.34 | -0.41 | -61.19% | 45 | 411 | 41.09% |
NFLX240405P00540000 | 2024-03-18 3:27PM EDT | 2024-04-05 | 0.68 | 0.61 | 0.80 | -0.68 | -50.00% | 69 | 234 | 35.55% |
NFLX240412P00540000 | 2024-03-18 3:40PM EDT | 2024-04-12 | 1.25 | 1.24 | 1.40 | -0.81 | -39.32% | 22 | 95 | 33.85% |
NFLX240419P00540000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 6.60 | 6.45 | 6.75 | -2.22 | -25.17% | 81 | 886 | 46.34% |
NFLX240426P00540000 | 2024-03-18 2:00PM EDT | 2024-04-26 | 8.13 | 7.65 | 8.35 | -2.27 | -21.83% | 4 | 30 | 45.33% |
NFLX240517P00540000 | 2024-03-18 2:36PM EDT | 2024-05-17 | 10.42 | 10.80 | 11.10 | -2.88 | -21.65% | 21 | 454 | 40.83% |
NFLX240621P00540000 | 2024-03-18 11:02AM EDT | 2024-06-21 | 13.50 | 14.50 | 14.85 | -2.15 | -13.74% | 2 | 304 | 36.76% |
NFLX240719P00540000 | 2024-03-18 3:48PM EDT | 2024-07-19 | 19.40 | 20.05 | 20.70 | -2.90 | -13.00% | 17 | 39 | 37.80% |
NFLX240920P00540000 | 2024-03-18 9:30AM EDT | 2024-09-20 | 29.30 | 26.55 | 27.10 | +1.20 | +4.27% | 1 | 103 | 35.36% |
NFLX241220P00540000 | 2024-03-18 12:01PM EDT | 2024-12-20 | 36.47 | 35.90 | 37.35 | -2.38 | -6.13% | 14 | 154 | 34.79% |
NFLX250117P00540000 | 2024-03-18 11:05AM EDT | 2025-01-17 | 38.66 | 39.10 | 40.70 | -1.91 | -4.71% | 7 | 372 | 34.92% |
NFLX250620P00540000 | 2024-03-18 10:47AM EDT | 2025-06-20 | 52.60 | 52.10 | 54.65 | -2.65 | -4.80% | 5 | 78 | 34.38% |
NFLX251219P00540000 | 2024-03-14 2:48PM EDT | 2025-12-19 | 66.24 | 63.05 | 67.50 | 0.00 | - | 2 | 34 | 33.63% |
NFLX260116P00540000 | 2024-02-16 10:55AM EDT | 2026-01-16 | 74.93 | 68.45 | 72.60 | 0.00 | - | 1 | 15 | 34.67% |
NFLX261218P00540000 | 2024-03-15 2:23PM EDT | 2026-12-18 | 87.87 | 80.00 | 89.00 | 0.00 | - | 40 | 48 | 32.89% |