Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00600000 | 2024-03-18 3:56PM EDT | 2024-03-22 | 21.70 | 20.60 | 22.20 | +8.25 | +61.34% | 142 | 379 | 41.48% |
NFLX240328C00600000 | 2024-03-18 3:04PM EDT | 2024-03-28 | 25.50 | 22.55 | 25.30 | +8.50 | +50.00% | 45 | 330 | 35.45% |
NFLX240405C00600000 | 2024-03-18 11:13AM EDT | 2024-04-05 | 32.16 | 27.25 | 28.50 | +8.66 | +36.85% | 19 | 120 | 33.01% |
NFLX240412C00600000 | 2024-03-18 1:11PM EDT | 2024-04-12 | 31.70 | 30.10 | 31.65 | +7.70 | +32.08% | 97 | 133 | 33.34% |
NFLX240419C00600000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 44.50 | 44.15 | 45.20 | +7.00 | +18.67% | 152 | 1,550 | 49.02% |
NFLX240426C00600000 | 2024-03-18 9:39AM EDT | 2024-04-26 | 50.50 | 45.60 | 47.90 | +10.66 | +26.76% | 3 | 20 | 47.88% |
NFLX240517C00600000 | 2024-03-18 3:24PM EDT | 2024-05-17 | 53.75 | 52.15 | 53.45 | +8.00 | +17.49% | 13 | 674 | 44.35% |
NFLX240621C00600000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 61.33 | 59.40 | 61.30 | +7.73 | +14.42% | 87 | 807 | 41.68% |
NFLX240719C00600000 | 2024-03-18 11:14AM EDT | 2024-07-19 | 73.50 | 68.30 | 71.65 | +5.53 | +8.14% | 1 | 205 | 44.08% |
NFLX240920C00600000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 82.19 | 81.30 | 84.50 | +6.19 | +8.14% | 119 | 1,389 | 43.37% |
NFLX241220C00600000 | 2024-03-18 9:42AM EDT | 2024-12-20 | 97.00 | 99.25 | 101.85 | +1.70 | +1.78% | 2 | 242 | 43.88% |
NFLX250117C00600000 | 2024-03-18 3:13PM EDT | 2025-01-17 | 108.85 | 104.30 | 108.45 | +10.85 | +11.07% | 13 | 1,695 | 44.86% |
NFLX250620C00600000 | 2024-03-18 9:42AM EDT | 2025-06-20 | 127.31 | 128.75 | 133.60 | -3.19 | -2.44% | 1 | 227 | 46.07% |
NFLX251219C00600000 | 2024-03-07 11:42AM EDT | 2025-12-19 | 142.00 | 151.50 | 157.35 | 0.00 | - | 1 | 233 | 46.67% |
NFLX260116C00600000 | 2024-03-14 12:08PM EDT | 2026-01-16 | 153.68 | 155.05 | 161.10 | 0.00 | - | 1 | 169 | 46.88% |
NFLX261218C00600000 | 2024-03-18 12:07PM EDT | 2026-12-18 | 195.75 | 189.00 | 198.00 | +5.75 | +3.03% | 1 | 108 | 48.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00600000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 2.34 | 2.25 | 2.50 | -4.76 | -67.04% | 4,056 | 1,002 | 34.61% |
NFLX240328P00600000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 5.11 | 5.05 | 5.20 | -5.09 | -49.90% | 521 | 427 | 30.49% |
NFLX240405P00600000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 8.09 | 7.80 | 8.30 | -5.18 | -39.04% | 68 | 179 | 29.33% |
NFLX240412P00600000 | 2024-03-18 3:33PM EDT | 2024-04-12 | 9.40 | 10.00 | 10.50 | -7.05 | -42.86% | 102 | 165 | 28.69% |
NFLX240419P00600000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 22.44 | 22.80 | 23.15 | -6.17 | -21.57% | 106 | 450 | 43.80% |
NFLX240426P00600000 | 2024-03-18 3:55PM EDT | 2024-04-26 | 25.25 | 23.00 | 25.75 | -5.25 | -17.21% | 14 | 16 | 43.04% |
NFLX240517P00600000 | 2024-03-18 1:19PM EDT | 2024-05-17 | 28.90 | 29.05 | 29.55 | -5.38 | -15.69% | 133 | 380 | 38.65% |
NFLX240621P00600000 | 2024-03-18 3:42PM EDT | 2024-06-21 | 33.45 | 33.85 | 34.30 | -6.30 | -15.85% | 67 | 477 | 34.63% |
NFLX240719P00600000 | 2024-03-18 1:27PM EDT | 2024-07-19 | 40.75 | 40.90 | 41.30 | -1.95 | -4.57% | 10 | 161 | 35.48% |
NFLX240920P00600000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 47.75 | 48.30 | 49.55 | -5.75 | -10.75% | 193 | 382 | 33.69% |
NFLX241220P00600000 | 2024-03-18 3:58PM EDT | 2024-12-20 | 60.35 | 59.45 | 61.30 | -3.99 | -6.20% | 2 | 156 | 33.24% |
NFLX250117P00600000 | 2024-03-18 1:27PM EDT | 2025-01-17 | 63.00 | 62.70 | 64.75 | -5.21 | -7.64% | 1 | 589 | 33.26% |
NFLX250620P00600000 | 2024-03-15 2:13PM EDT | 2025-06-20 | 81.50 | 74.75 | 79.65 | 0.00 | - | 2 | 137 | 32.69% |
NFLX251219P00600000 | 2024-03-08 11:48AM EDT | 2025-12-19 | 92.66 | 88.55 | 93.40 | +1.31 | +1.43% | 20 | 29 | 32.03% |
NFLX260116P00600000 | 2024-03-18 11:21AM EDT | 2026-01-16 | 91.40 | 89.60 | 94.70 | -5.89 | -6.05% | 4 | 24 | 31.76% |
NFLX261218P00600000 | 2024-03-18 10:00AM EDT | 2026-12-18 | 112.50 | 106.00 | 116.00 | +3.10 | +2.83% | 1 | 13 | 31.37% |