Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00590000 | 2024-03-18 2:14PM EDT | 2024-03-22 | 30.45 | 28.90 | 31.40 | +10.10 | +49.63% | 26 | 180 | 48.94% |
NFLX240328C00590000 | 2024-03-18 1:48PM EDT | 2024-03-28 | 31.49 | 30.05 | 33.20 | +5.58 | +21.54% | 3 | 195 | 37.34% |
NFLX240405C00590000 | 2024-03-18 3:06PM EDT | 2024-04-05 | 36.48 | 33.85 | 36.30 | +9.63 | +35.87% | 4 | 42 | 35.12% |
NFLX240412C00590000 | 2024-03-18 10:41AM EDT | 2024-04-12 | 42.00 | 36.60 | 39.05 | +10.00 | +31.25% | 3 | 10 | 34.89% |
NFLX240419C00590000 | 2024-03-18 3:42PM EDT | 2024-04-19 | 51.75 | 49.85 | 52.65 | +9.05 | +21.19% | 39 | 1,172 | 51.51% |
NFLX240517C00590000 | 2024-03-18 2:30PM EDT | 2024-05-17 | 60.10 | 58.25 | 60.95 | +2.32 | +4.02% | 20 | 338 | 46.47% |
NFLX240621C00590000 | 2024-03-18 11:58AM EDT | 2024-06-21 | 68.55 | 65.35 | 67.15 | +7.00 | +11.37% | 4 | 440 | 42.14% |
NFLX240719C00590000 | 2024-03-18 11:49AM EDT | 2024-07-19 | 79.50 | 74.45 | 77.40 | +8.95 | +12.69% | 1 | 70 | 44.56% |
NFLX240920C00590000 | 2024-03-15 2:39PM EDT | 2024-09-20 | 82.88 | 86.50 | 88.75 | 0.00 | - | 5 | 308 | 42.99% |
NFLX241220C00590000 | 2024-03-18 1:13PM EDT | 2024-12-20 | 107.01 | 104.70 | 107.65 | +6.31 | +6.27% | 2 | 57 | 44.45% |
NFLX250117C00590000 | 2024-03-18 11:42AM EDT | 2025-01-17 | 115.42 | 110.85 | 114.30 | +6.62 | +6.08% | 7 | 508 | 45.46% |
NFLX250620C00590000 | 2024-03-01 11:20AM EDT | 2025-06-20 | 128.25 | 133.95 | 137.60 | 0.00 | - | 1 | 138 | 45.96% |
NFLX251219C00590000 | 2024-03-08 10:55AM EDT | 2025-12-19 | 156.00 | 156.60 | 162.65 | 0.00 | - | 2 | 99 | 47.09% |
NFLX260116C00590000 | 2024-03-18 12:22PM EDT | 2026-01-16 | 166.30 | 160.10 | 166.25 | +18.73 | +12.69% | 1 | 21 | 47.26% |
NFLX261218C00590000 | 2024-02-27 2:08PM EDT | 2026-12-18 | 181.21 | 194.00 | 202.95 | 0.00 | - | 3 | 10 | 48.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00590000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.05 | 0.97 | 1.15 | -3.00 | -74.07% | 997 | 874 | 35.93% |
NFLX240328P00590000 | 2024-03-18 3:49PM EDT | 2024-03-28 | 2.60 | 2.90 | 3.15 | -3.90 | -60.00% | 777 | 625 | 31.48% |
NFLX240405P00590000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 5.35 | 5.15 | 5.50 | -3.76 | -41.27% | 39 | 141 | 29.53% |
NFLX240412P00590000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 7.35 | 6.85 | 7.60 | -4.65 | -38.75% | 81 | 332 | 29.21% |
NFLX240419P00590000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 18.80 | 18.95 | 19.25 | -5.21 | -21.70% | 83 | 1,507 | 44.07% |
NFLX240426P00590000 | 2024-03-18 10:35AM EDT | 2024-04-26 | 20.09 | 20.75 | 21.85 | -3.36 | -14.33% | 2 | 13 | 43.44% |
NFLX240517P00590000 | 2024-03-18 3:35PM EDT | 2024-05-17 | 24.65 | 24.90 | 25.50 | -2.83 | -10.30% | 21 | 91 | 38.96% |
NFLX240621P00590000 | 2024-03-18 3:24PM EDT | 2024-06-21 | 29.25 | 29.75 | 30.15 | -5.10 | -14.85% | 7 | 298 | 34.91% |
NFLX240719P00590000 | 2024-03-14 12:14PM EDT | 2024-07-19 | 40.20 | 36.60 | 37.10 | 0.00 | - | 3 | 57 | 35.82% |
NFLX240920P00590000 | 2024-03-18 1:29PM EDT | 2024-09-20 | 43.85 | 44.00 | 45.20 | -2.70 | -5.80% | 8 | 77 | 33.98% |
NFLX241220P00590000 | 2024-03-18 2:21PM EDT | 2024-12-20 | 55.50 | 55.20 | 56.35 | -4.90 | -8.11% | 7 | 40 | 33.29% |
NFLX250117P00590000 | 2024-03-15 12:03PM EDT | 2025-01-17 | 62.90 | 58.30 | 60.30 | 0.00 | - | 17 | 477 | 33.56% |
NFLX250620P00590000 | 2024-03-12 2:26PM EDT | 2025-06-20 | 74.70 | 70.35 | 74.85 | 0.00 | - | 2 | 58 | 32.88% |
NFLX251219P00590000 | 2024-03-18 9:37AM EDT | 2025-12-19 | 88.05 | 82.65 | 87.50 | -1.46 | -1.63% | 20 | 86 | 31.90% |
NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 84.70 | 90.20 | 0.00 | - | 10 | 19 | 32.08% |
NFLX261218P00590000 | 2024-03-13 9:31AM EDT | 2026-12-18 | 107.25 | 102.00 | 111.00 | 0.00 | - | 1 | 64 | 31.56% |