Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00560000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 59.22 | 0.00 | 0.00 | +7.69 | +14.92% | 69 | 111 | 0.00% |
NFLX240328C00560000 | 2024-03-15 2:55PM EDT | 2024-03-28 | 50.50 | 0.00 | 0.00 | 0.00 | - | 151 | 217 | 0.00% |
NFLX240405C00560000 | 2024-03-18 3:06PM EDT | 2024-04-05 | 62.88 | 0.00 | 0.00 | +3.98 | +6.76% | 3 | 22 | 0.00% |
NFLX240412C00560000 | 2024-03-18 3:32PM EDT | 2024-04-12 | 65.13 | 0.00 | 0.00 | +8.98 | +15.99% | 12 | 29 | 0.00% |
NFLX240419C00560000 | 2024-03-18 11:10AM EDT | 2024-04-19 | 76.47 | 0.00 | 0.00 | +14.27 | +22.94% | 3 | 500 | 0.00% |
NFLX240426C00560000 | 2024-03-18 12:05PM EDT | 2024-04-26 | 76.49 | - | - | +76.49 | - | - | 1 | 0.00% |
NFLX240517C00560000 | 2024-03-15 9:34AM EDT | 2024-05-17 | 78.85 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
NFLX240621C00560000 | 2024-03-18 11:26AM EDT | 2024-06-21 | 90.24 | 0.00 | 0.00 | +11.69 | +14.88% | 12 | 431 | 0.00% |
NFLX240719C00560000 | 2024-03-18 3:48PM EDT | 2024-07-19 | 95.80 | 0.00 | 0.00 | +6.64 | +7.45% | 2 | 255 | 0.00% |
NFLX240920C00560000 | 2024-03-18 12:59PM EDT | 2024-09-20 | 106.79 | 0.00 | 0.00 | +11.02 | +11.51% | 1 | 120 | 0.00% |
NFLX241220C00560000 | 2024-03-18 1:13PM EDT | 2024-12-20 | 124.47 | 0.00 | 0.00 | +7.73 | +6.62% | 6 | 65 | 0.00% |
NFLX250117C00560000 | 2024-03-18 10:31AM EDT | 2025-01-17 | 131.40 | 0.00 | 0.00 | +8.60 | +7.00% | 1 | 874 | 0.00% |
NFLX250620C00560000 | 2024-03-05 12:23PM EDT | 2025-06-20 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
NFLX251219C00560000 | 2024-03-05 2:10PM EDT | 2025-12-19 | 159.06 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
NFLX260116C00560000 | 2024-03-07 12:24PM EDT | 2026-01-16 | 166.75 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
NFLX261218C00560000 | 2024-03-14 2:58PM EDT | 2026-12-18 | 206.39 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00560000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.17 | 0.00 | 0.00 | -0.42 | -71.19% | 2,163 | 2,311 | 25.00% |
NFLX240328P00560000 | 2024-03-18 3:45PM EDT | 2024-03-28 | 0.53 | 0.00 | 0.00 | -0.97 | -64.67% | 279 | 460 | 12.50% |
NFLX240405P00560000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 1.55 | 0.00 | 0.00 | -1.33 | -46.18% | 64 | 279 | 12.50% |
NFLX240412P00560000 | 2024-03-18 3:04PM EDT | 2024-04-12 | 2.39 | 0.00 | 0.00 | -1.88 | -44.03% | 39 | 277 | 6.25% |
NFLX240419P00560000 | 2024-03-18 3:32PM EDT | 2024-04-19 | 9.80 | 0.00 | 0.00 | -3.70 | -27.41% | 455 | 902 | 6.25% |
NFLX240426P00560000 | 2024-03-18 1:58PM EDT | 2024-04-26 | 12.43 | 0.00 | 0.00 | -2.92 | -19.02% | 29 | 58 | 6.25% |
NFLX240517P00560000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 15.40 | 0.00 | 0.00 | -3.07 | -16.62% | 8 | 373 | 6.25% |
NFLX240621P00560000 | 2024-03-18 3:37PM EDT | 2024-06-21 | 19.38 | 0.00 | 0.00 | -3.62 | -15.74% | 4 | 466 | 3.13% |
NFLX240719P00560000 | 2024-03-18 9:50AM EDT | 2024-07-19 | 27.68 | 0.00 | 0.00 | -1.37 | -4.72% | 15 | 81 | 3.13% |
NFLX240920P00560000 | 2024-03-18 9:50AM EDT | 2024-09-20 | 34.82 | 0.00 | 0.00 | -1.48 | -4.08% | 15 | 0 | 3.13% |
NFLX241220P00560000 | 2024-03-15 3:54PM EDT | 2024-12-20 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NFLX250117P00560000 | 2024-03-15 11:45AM EDT | 2025-01-17 | 50.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
NFLX250620P00560000 | 2024-03-05 1:56PM EDT | 2025-06-20 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
NFLX251219P00560000 | 2024-02-29 1:43PM EDT | 2025-12-19 | 77.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
NFLX260116P00560000 | 2024-03-08 10:42AM EDT | 2026-01-16 | 76.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
NFLX261218P00560000 | 2024-03-18 10:17AM EDT | 2026-12-18 | 93.74 | 0.00 | 0.00 | -2.78 | -2.88% | 1 | 11 | 1.56% |