Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00550000 | 2024-03-18 2:37PM EDT | 2024-03-22 | 71.55 | 67.05 | 71.10 | +13.02 | +22.25% | 13 | 45 | 64.94% |
NFLX240328C00550000 | 2024-03-18 11:45AM EDT | 2024-03-28 | 74.73 | 67.30 | 72.20 | +15.53 | +26.23% | 2 | 29 | 62.17% |
NFLX240405C00550000 | 2024-03-15 2:31PM EDT | 2024-04-05 | 60.82 | 68.45 | 72.80 | 0.00 | - | 2 | 13 | 48.50% |
NFLX240412C00550000 | 2024-03-15 10:14AM EDT | 2024-04-12 | 71.55 | 70.75 | 74.55 | 0.00 | - | 1 | 31 | 46.04% |
NFLX240419C00550000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 80.74 | 78.85 | 80.25 | +11.14 | +16.01% | 11 | 410 | 51.27% |
NFLX240426C00550000 | 2024-03-18 2:19PM EDT | 2024-04-26 | 82.91 | 80.05 | 82.90 | +9.67 | +13.20% | 6 | 23 | 52.20% |
NFLX240517C00550000 | 2024-03-18 12:28PM EDT | 2024-05-17 | 89.18 | 85.85 | 88.55 | +9.73 | +12.25% | 1 | 237 | 49.43% |
NFLX240621C00550000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 94.95 | 92.55 | 95.00 | -1.25 | -1.30% | 2 | 1,251 | 45.62% |
NFLX240719C00550000 | 2024-03-12 3:02PM EDT | 2024-07-19 | 98.13 | 100.15 | 103.45 | 0.00 | - | 2 | 49 | 47.11% |
NFLX240920C00550000 | 2024-03-18 3:24PM EDT | 2024-09-20 | 113.75 | 112.00 | 113.65 | +4.70 | +4.31% | 29 | 600 | 45.02% |
NFLX241220C00550000 | 2024-03-14 9:59AM EDT | 2024-12-20 | 122.48 | 127.95 | 131.50 | 0.00 | - | 2 | 189 | 46.33% |
NFLX250117C00550000 | 2024-03-18 3:31PM EDT | 2025-01-17 | 136.76 | 133.70 | 137.65 | +10.76 | +8.54% | 10 | 1,432 | 47.23% |
NFLX250620C00550000 | 2024-03-06 10:56AM EDT | 2025-06-20 | 141.40 | 155.80 | 160.25 | 0.00 | - | 1 | 169 | 47.68% |
NFLX251219C00550000 | 2024-03-14 3:26PM EDT | 2025-12-19 | 172.54 | 177.30 | 183.55 | 0.00 | - | 5 | 665 | 48.40% |
NFLX260116C00550000 | 2024-03-15 3:06PM EDT | 2026-01-16 | 176.25 | 179.00 | 187.00 | 0.00 | - | 2 | 80 | 48.55% |
NFLX261218C00550000 | 2024-03-15 10:23AM EDT | 2026-12-18 | 214.45 | 213.00 | 221.90 | 0.00 | - | 1 | 57 | 49.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00550000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.13 | 0.12 | 0.13 | -0.26 | -66.67% | 287 | 775 | 49.81% |
NFLX240328P00550000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 0.38 | 0.33 | 0.41 | -0.52 | -57.78% | 166 | 677 | 37.45% |
NFLX240405P00550000 | 2024-03-18 3:50PM EDT | 2024-04-05 | 0.98 | 0.91 | 1.10 | -0.95 | -49.22% | 115 | 431 | 33.72% |
NFLX240412P00550000 | 2024-03-18 3:04PM EDT | 2024-04-12 | 1.70 | 1.76 | 1.96 | -1.07 | -38.63% | 124 | 181 | 32.72% |
NFLX240419P00550000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 8.30 | 7.95 | 8.65 | -2.25 | -21.33% | 1,207 | 2,604 | 46.19% |
NFLX240426P00550000 | 2024-03-18 2:37PM EDT | 2024-04-26 | 9.25 | 9.50 | 10.20 | -3.55 | -27.73% | 36 | 45 | 44.72% |
NFLX240517P00550000 | 2024-03-18 3:51PM EDT | 2024-05-17 | 12.75 | 12.60 | 13.20 | -3.13 | -19.71% | 14 | 449 | 40.31% |
NFLX240621P00550000 | 2024-03-18 3:19PM EDT | 2024-06-21 | 16.55 | 16.50 | 17.30 | -3.63 | -17.99% | 44 | 825 | 36.38% |
NFLX240719P00550000 | 2024-03-18 11:59AM EDT | 2024-07-19 | 22.60 | 22.45 | 23.40 | -3.90 | -14.72% | 3 | 178 | 37.36% |
NFLX240920P00550000 | 2024-03-18 11:14AM EDT | 2024-09-20 | 29.20 | 29.55 | 30.20 | -4.95 | -14.49% | 39 | 320 | 35.06% |
NFLX241220P00550000 | 2024-03-18 11:15AM EDT | 2024-12-20 | 39.73 | 39.65 | 40.65 | -3.30 | -7.67% | 4 | 195 | 34.44% |
NFLX250117P00550000 | 2024-03-18 11:46AM EDT | 2025-01-17 | 42.45 | 42.95 | 44.10 | -3.05 | -6.70% | 13 | 618 | 34.59% |
NFLX250620P00550000 | 2024-03-18 12:15PM EDT | 2025-06-20 | 56.14 | 54.00 | 58.70 | -4.84 | -7.94% | 6 | 108 | 34.21% |
NFLX251219P00550000 | 2024-03-18 11:05AM EDT | 2025-12-19 | 67.50 | 66.65 | 72.05 | -2.20 | -3.16% | 1 | 455 | 33.56% |
NFLX260116P00550000 | 2024-03-11 11:33AM EDT | 2026-01-16 | 74.05 | 68.15 | 73.15 | 0.00 | - | 2 | 42 | 33.22% |
NFLX261218P00550000 | 2024-03-18 3:43PM EDT | 2026-12-18 | 87.98 | 84.00 | 93.00 | -3.99 | -4.34% | 8 | 99 | 32.57% |