Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00610000 | 2024-03-18 3:53PM EDT | 2024-03-22 | 14.50 | 13.40 | 15.10 | +6.05 | +71.60% | 593 | 877 | 40.43% |
NFLX240328C00610000 | 2024-03-18 3:30PM EDT | 2024-03-28 | 18.90 | 17.70 | 18.15 | +7.10 | +60.17% | 263 | 765 | 33.40% |
NFLX240405C00610000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 22.00 | 21.00 | 23.20 | +6.30 | +40.13% | 112 | 410 | 34.38% |
NFLX240412C00610000 | 2024-03-18 3:06PM EDT | 2024-04-12 | 25.68 | 24.30 | 26.35 | +6.18 | +31.69% | 77 | 449 | 34.16% |
NFLX240419C00610000 | 2024-03-18 3:30PM EDT | 2024-04-19 | 39.90 | 38.60 | 39.40 | +8.20 | +25.87% | 189 | 1,725 | 48.34% |
NFLX240426C00610000 | 2024-03-18 11:00AM EDT | 2024-04-26 | 45.51 | 41.05 | 43.70 | +10.51 | +30.03% | 23 | 41 | 49.19% |
NFLX240517C00610000 | 2024-03-18 3:13PM EDT | 2024-05-17 | 48.05 | 47.05 | 48.25 | +7.66 | +18.97% | 53 | 1,059 | 44.27% |
NFLX240621C00610000 | 2024-03-18 1:12PM EDT | 2024-06-21 | 54.76 | 54.25 | 55.75 | +5.16 | +10.40% | 66 | 895 | 41.23% |
NFLX240719C00610000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 64.85 | 64.10 | 65.85 | +7.20 | +12.49% | 63 | 167 | 43.39% |
NFLX240920C00610000 | 2024-03-18 2:06PM EDT | 2024-09-20 | 76.87 | 76.15 | 77.80 | +3.72 | +5.09% | 28 | 390 | 42.19% |
NFLX241220C00610000 | 2024-03-18 1:03PM EDT | 2024-12-20 | 96.60 | 94.15 | 96.35 | +4.47 | +4.85% | 3 | 75 | 43.39% |
NFLX250117C00610000 | 2024-03-18 12:28PM EDT | 2025-01-17 | 102.95 | 100.20 | 103.65 | +6.95 | +7.24% | 4 | 247 | 44.68% |
NFLX250620C00610000 | 2024-03-15 10:13AM EDT | 2025-06-20 | 126.50 | 123.85 | 127.25 | 0.00 | - | 60 | 187 | 45.24% |
NFLX251219C00610000 | 2024-03-15 10:14AM EDT | 2025-12-19 | 150.25 | 146.90 | 152.50 | 0.00 | - | 60 | 124 | 46.37% |
NFLX260116C00610000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 156.50 | 150.15 | 156.25 | +7.50 | +5.03% | 1 | 28 | 46.57% |
NFLX261218C00610000 | 2024-03-14 1:47PM EDT | 2026-12-18 | 183.50 | 185.00 | 193.95 | 0.00 | - | 1 | 31 | 47.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00610000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 5.05 | 4.85 | 5.10 | -6.75 | -57.20% | 2,030 | 593 | 33.75% |
NFLX240328P00610000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 8.60 | 8.25 | 8.55 | -6.47 | -42.93% | 578 | 230 | 30.31% |
NFLX240405P00610000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 11.55 | 11.05 | 11.75 | -6.39 | -35.62% | 170 | 190 | 28.65% |
NFLX240412P00610000 | 2024-03-18 1:51PM EDT | 2024-04-12 | 14.43 | 13.65 | 14.20 | -4.89 | -25.31% | 46 | 247 | 28.21% |
NFLX240419P00610000 | 2024-03-18 3:48PM EDT | 2024-04-19 | 27.10 | 27.15 | 27.55 | -6.34 | -18.96% | 259 | 1,133 | 43.55% |
NFLX240426P00610000 | 2024-03-18 9:54AM EDT | 2024-04-26 | 31.94 | 29.35 | 30.70 | -2.68 | -7.74% | 4 | 13 | 43.41% |
NFLX240517P00610000 | 2024-03-18 3:07PM EDT | 2024-05-17 | 32.75 | 33.20 | 34.45 | -7.35 | -18.33% | 175 | 372 | 38.80% |
NFLX240621P00610000 | 2024-03-18 1:12PM EDT | 2024-06-21 | 38.39 | 38.25 | 38.80 | -4.36 | -10.20% | 38 | 239 | 34.34% |
NFLX240719P00610000 | 2024-03-18 3:49PM EDT | 2024-07-19 | 44.45 | 45.45 | 45.85 | -5.25 | -10.56% | 54 | 146 | 35.17% |
NFLX240920P00610000 | 2024-03-18 3:47PM EDT | 2024-09-20 | 51.97 | 52.35 | 53.90 | -6.36 | -10.90% | 6 | 87 | 33.25% |
NFLX241220P00610000 | 2024-03-18 10:26AM EDT | 2024-12-20 | 63.80 | 63.75 | 66.10 | -4.25 | -6.25% | 1 | 332 | 33.02% |
NFLX250117P00610000 | 2024-03-18 12:06PM EDT | 2025-01-17 | 67.00 | 66.95 | 68.75 | -4.08 | -5.74% | 2 | 185 | 32.67% |
NFLX250620P00610000 | 2024-03-15 11:19AM EDT | 2025-06-20 | 87.15 | 81.15 | 83.70 | 0.00 | - | 60 | 139 | 32.15% |
NFLX251219P00610000 | 2024-03-13 9:50AM EDT | 2025-12-19 | 99.20 | 92.35 | 98.50 | 0.00 | - | 40 | 137 | 31.86% |
NFLX260116P00610000 | 2024-03-14 11:54AM EDT | 2026-01-16 | 101.15 | 94.95 | 99.55 | 0.00 | - | 25 | 74 | 31.52% |
NFLX261218P00610000 | 2024-03-14 2:03PM EDT | 2026-12-18 | 117.90 | 111.00 | 120.00 | 0.00 | - | 1 | 5 | 30.89% |