Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00580000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 39.18 | 38.15 | 40.45 | +8.75 | +28.75% | 16 | 128 | 53.14% |
NFLX240328C00580000 | 2024-03-18 1:56PM EDT | 2024-03-28 | 39.63 | 40.35 | 43.45 | +6.33 | +19.01% | 7 | 38 | 45.90% |
NFLX240405C00580000 | 2024-03-18 11:18AM EDT | 2024-04-05 | 48.25 | 42.85 | 44.25 | +3.85 | +8.67% | 11 | 61 | 36.32% |
NFLX240412C00580000 | 2024-03-18 11:01AM EDT | 2024-04-12 | 52.00 | 45.05 | 46.45 | +11.80 | +29.35% | 1 | 20 | 35.45% |
NFLX240419C00580000 | 2024-03-18 3:01PM EDT | 2024-04-19 | 57.66 | 56.25 | 58.00 | +8.16 | +16.48% | 9 | 1,374 | 50.29% |
NFLX240426C00580000 | 2024-03-12 1:30PM EDT | 2024-04-26 | 54.25 | 58.65 | 60.75 | 0.00 | - | 2 | 3 | 49.40% |
NFLX240517C00580000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 65.57 | 64.65 | 67.35 | +10.07 | +18.14% | 10 | 328 | 47.14% |
NFLX240621C00580000 | 2024-03-18 11:58AM EDT | 2024-06-21 | 74.87 | 70.55 | 73.10 | +8.32 | +12.50% | 1 | 497 | 42.44% |
NFLX240719C00580000 | 2024-03-08 2:21PM EDT | 2024-07-19 | 73.00 | 80.20 | 83.30 | 0.00 | - | 2 | 142 | 44.98% |
NFLX240920C00580000 | 2024-03-14 12:45PM EDT | 2024-09-20 | 89.81 | 91.80 | 94.35 | 0.00 | - | 1 | 220 | 43.29% |
NFLX241220C00580000 | 2024-03-14 11:59AM EDT | 2024-12-20 | 108.62 | 110.40 | 113.45 | 0.00 | - | 1 | 63 | 44.95% |
NFLX250117C00580000 | 2024-03-18 3:48PM EDT | 2025-01-17 | 118.95 | 115.75 | 119.95 | +5.85 | +5.17% | 7 | 272 | 45.91% |
NFLX250620C00580000 | 2024-03-15 11:53AM EDT | 2025-06-20 | 135.29 | 139.00 | 142.90 | 0.00 | - | 1 | 78 | 46.31% |
NFLX251219C00580000 | 2024-03-08 11:55AM EDT | 2025-12-19 | 158.80 | 161.70 | 167.55 | 0.00 | - | 2 | 80 | 47.35% |
NFLX260116C00580000 | 2024-03-18 12:22PM EDT | 2026-01-16 | 171.30 | 165.25 | 171.05 | +3.30 | +1.96% | 1 | 69 | 47.49% |
NFLX261218C00580000 | 2024-03-18 11:40AM EDT | 2026-12-18 | 207.06 | 199.00 | 208.00 | +12.56 | +6.46% | 3 | 13 | 48.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00580000 | 2024-03-18 3:54PM EDT | 2024-03-22 | 0.52 | 0.00 | 0.00 | -1.49 | -74.13% | 1,028 | 1,335 | 12.50% |
NFLX240328P00580000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 1.69 | 0.00 | 0.00 | -2.81 | -62.44% | 564 | 880 | 6.25% |
NFLX240405P00580000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 3.55 | 0.00 | 0.00 | -2.70 | -43.20% | 185 | 523 | 6.25% |
NFLX240412P00580000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 5.29 | 0.00 | 0.00 | -2.76 | -34.29% | 63 | 0 | 6.25% |
NFLX240419P00580000 | 2024-03-18 3:28PM EDT | 2024-04-19 | 15.25 | 0.00 | 0.00 | -4.90 | -24.32% | 71 | 740 | 6.25% |
NFLX240426P00580000 | 2024-03-18 3:58PM EDT | 2024-04-26 | 17.80 | 0.00 | 0.00 | -4.94 | -21.72% | 8 | 14 | 3.13% |
NFLX240517P00580000 | 2024-03-18 2:45PM EDT | 2024-05-17 | 21.00 | 0.00 | 0.00 | -2.41 | -10.29% | 36 | 458 | 3.13% |
NFLX240621P00580000 | 2024-03-18 11:04AM EDT | 2024-06-21 | 23.90 | 0.00 | 0.00 | -6.85 | -22.28% | 26 | 0 | 3.13% |
NFLX240719P00580000 | 2024-03-18 1:44PM EDT | 2024-07-19 | 33.59 | 0.00 | 0.00 | -1.11 | -3.20% | 9 | 0 | 3.13% |
NFLX240920P00580000 | 2024-03-18 3:57PM EDT | 2024-09-20 | 40.37 | 0.00 | 0.00 | -3.73 | -8.46% | 7 | 174 | 1.56% |
NFLX241220P00580000 | 2024-03-18 1:38PM EDT | 2024-12-20 | 52.00 | 0.00 | 0.00 | -4.28 | -7.60% | 1 | 0 | 1.56% |
NFLX250117P00580000 | 2024-03-13 3:28PM EDT | 2025-01-17 | 58.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
NFLX250620P00580000 | 2024-03-18 3:30PM EDT | 2025-06-20 | 68.30 | 0.00 | 0.00 | -3.45 | -4.81% | 43 | 0 | 1.56% |
NFLX251219P00580000 | 2024-03-11 10:19AM EDT | 2025-12-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
NFLX260116P00580000 | 2024-03-05 12:55PM EDT | 2026-01-16 | 88.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
NFLX261218P00580000 | 2024-03-18 2:10PM EDT | 2026-12-18 | 101.58 | 0.00 | 0.00 | -1.71 | -1.66% | 5 | 0 | 0.78% |