Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00570000 | 2024-03-18 12:59PM EDT | 2024-03-22 | 49.33 | 47.05 | 51.20 | +12.33 | +33.32% | 12 | 46 | 69.21% |
NFLX240328C00570000 | 2024-03-18 12:07PM EDT | 2024-03-28 | 54.00 | 49.50 | 51.55 | +11.20 | +26.17% | 6 | 56 | 45.41% |
NFLX240405C00570000 | 2024-03-13 3:27PM EDT | 2024-04-05 | 45.18 | 51.40 | 53.20 | 0.00 | - | 40 | 42 | 39.06% |
NFLX240412C00570000 | 2024-03-14 11:57AM EDT | 2024-04-12 | 49.17 | 53.25 | 55.00 | 0.00 | - | - | 9 | 37.44% |
NFLX240419C00570000 | 2024-03-18 12:27PM EDT | 2024-04-19 | 66.55 | 63.45 | 65.15 | +7.73 | +13.14% | 5 | 574 | 51.20% |
NFLX240517C00570000 | 2024-03-18 11:38AM EDT | 2024-05-17 | 76.00 | 71.25 | 72.55 | +8.88 | +13.23% | 2 | 426 | 46.08% |
NFLX240621C00570000 | 2024-03-18 11:57AM EDT | 2024-06-21 | 82.28 | 77.30 | 80.00 | +11.73 | +16.63% | 22 | 5,727 | 43.33% |
NFLX240719C00570000 | 2024-03-12 3:02PM EDT | 2024-07-19 | 84.93 | 86.35 | 89.55 | 0.00 | - | 1 | 64 | 45.49% |
NFLX240920C00570000 | 2024-03-18 1:28PM EDT | 2024-09-20 | 101.15 | 99.20 | 100.60 | +7.04 | +7.48% | 134 | 389 | 43.86% |
NFLX241220C00570000 | 2024-03-18 12:41PM EDT | 2024-12-20 | 119.87 | 115.85 | 119.10 | +3.71 | +3.19% | 1 | 64 | 45.30% |
NFLX250117C00570000 | 2024-03-18 10:15AM EDT | 2025-01-17 | 122.41 | 122.05 | 125.65 | +10.82 | +9.70% | 1 | 644 | 46.32% |
NFLX250620C00570000 | 2024-03-05 12:30PM EDT | 2025-06-20 | 133.60 | 144.05 | 148.30 | 0.00 | - | 1 | 507 | 46.66% |
NFLX251219C00570000 | 2024-03-07 2:10PM EDT | 2025-12-19 | 160.02 | 166.85 | 172.80 | 0.00 | - | 1 | 61 | 47.70% |
NFLX260116C00570000 | 2024-03-12 9:57AM EDT | 2026-01-16 | 157.24 | 169.90 | 176.25 | 0.00 | - | 3 | 29 | 47.83% |
NFLX261218C00570000 | 2024-03-18 11:13AM EDT | 2026-12-18 | 212.00 | 203.00 | 211.95 | +10.85 | +5.39% | 1 | 27 | 48.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00570000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.31 | 0.00 | 0.00 | -0.76 | -71.03% | 2,512 | 0 | 12.50% |
NFLX240328P00570000 | 2024-03-18 3:19PM EDT | 2024-03-28 | 0.91 | 0.00 | 0.00 | -1.51 | -62.40% | 224 | 0 | 12.50% |
NFLX240405P00570000 | 2024-03-18 3:47PM EDT | 2024-04-05 | 2.05 | 0.00 | 0.00 | -2.51 | -55.04% | 157 | 0 | 6.25% |
NFLX240412P00570000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 3.68 | 0.00 | 0.00 | -1.89 | -33.93% | 45 | 0 | 6.25% |
NFLX240419P00570000 | 2024-03-18 2:37PM EDT | 2024-04-19 | 12.18 | 0.00 | 0.00 | -3.52 | -22.42% | 131 | 0 | 6.25% |
NFLX240426P00570000 | 2024-03-18 2:49PM EDT | 2024-04-26 | 14.26 | 0.00 | 0.00 | -4.63 | -24.51% | 14 | 0 | 6.25% |
NFLX240517P00570000 | 2024-03-18 2:27PM EDT | 2024-05-17 | 17.60 | 0.00 | 0.00 | -4.40 | -20.00% | 21 | 0 | 3.13% |
NFLX240621P00570000 | 2024-03-18 3:51PM EDT | 2024-06-21 | 22.10 | 0.00 | 0.00 | -4.60 | -17.23% | 16 | 0 | 3.13% |
NFLX240719P00570000 | 2024-03-18 12:41PM EDT | 2024-07-19 | 28.85 | 0.00 | 0.00 | -3.95 | -12.04% | 10 | 0 | 3.13% |
NFLX240920P00570000 | 2024-03-18 1:32PM EDT | 2024-09-20 | 36.20 | 0.00 | 0.00 | -4.00 | -9.95% | 93 | 0 | 3.13% |
NFLX241220P00570000 | 2024-03-05 1:31PM EDT | 2024-12-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
NFLX250117P00570000 | 2024-03-18 12:40PM EDT | 2025-01-17 | 50.40 | 0.00 | 0.00 | -3.05 | -5.71% | 3 | 0 | 1.56% |
NFLX250620P00570000 | 2024-03-18 3:30PM EDT | 2025-06-20 | 64.20 | 0.00 | 0.00 | -2.02 | -3.05% | 35 | 0 | 1.56% |
NFLX251219P00570000 | 2024-03-08 11:48AM EDT | 2025-12-19 | 78.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
NFLX260116P00570000 | 2024-03-06 12:38PM EDT | 2026-01-16 | 82.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
NFLX261218P00570000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 99.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |