Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00620000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 8.35 | 0.00 | 0.00 | +3.30 | +65.35% | 3,392 | 2,046 | 0.78% |
NFLX240328C00620000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 12.45 | 0.00 | 0.00 | +4.25 | +51.83% | 1,719 | 1,175 | 0.39% |
NFLX240405C00620000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 16.54 | 0.00 | 0.00 | +4.69 | +39.58% | 203 | 122 | 0.39% |
NFLX240412C00620000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 19.50 | 0.00 | 0.00 | +5.10 | +35.42% | 152 | 214 | 0.20% |
NFLX240419C00620000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 33.71 | 0.00 | 0.00 | +5.91 | +21.26% | 368 | 887 | 0.20% |
NFLX240426C00620000 | 2024-03-18 2:34PM EDT | 2024-04-26 | 37.54 | 0.00 | 0.00 | +2.44 | +6.95% | 29 | 28 | 0.20% |
NFLX240517C00620000 | 2024-03-18 3:35PM EDT | 2024-05-17 | 43.40 | 0.00 | 0.00 | +7.85 | +22.08% | 50 | 612 | 0.20% |
NFLX240621C00620000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 49.75 | 0.00 | 0.00 | +6.74 | +15.67% | 141 | 718 | 0.20% |
NFLX240719C00620000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 60.04 | 0.00 | 0.00 | +4.94 | +8.97% | 37 | 129 | 0.10% |
NFLX240920C00620000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 71.76 | 0.00 | 0.00 | +1.47 | +2.09% | 32 | 361 | 0.10% |
NFLX241220C00620000 | 2024-03-18 3:58PM EDT | 2024-12-20 | 90.46 | 0.00 | 0.00 | +6.64 | +7.92% | 3 | 92 | 0.10% |
NFLX250117C00620000 | 2024-03-18 9:42AM EDT | 2025-01-17 | 91.85 | 0.00 | 0.00 | +3.15 | +3.55% | 8 | 297 | 0.10% |
NFLX250620C00620000 | 2024-03-18 3:39PM EDT | 2025-06-20 | 122.25 | 0.00 | 0.00 | +6.60 | +5.71% | 48 | 170 | 0.05% |
NFLX251219C00620000 | 2024-03-13 9:50AM EDT | 2025-12-19 | 138.20 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 0.05% |
NFLX260116C00620000 | 2024-03-18 3:35PM EDT | 2026-01-16 | 148.00 | 0.00 | 0.00 | -0.05 | -0.03% | 3 | 50 | 0.05% |
NFLX261218C00620000 | 2024-03-18 2:56PM EDT | 2026-12-18 | 185.65 | 0.00 | 0.00 | +3.65 | +2.01% | 8 | 84 | 0.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00620000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 9.50 | 0.00 | 0.00 | -9.55 | -50.13% | 2,686 | 514 | 0.00% |
NFLX240328P00620000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 13.25 | 0.00 | 0.00 | -8.75 | -39.77% | 3,936 | 348 | 0.00% |
NFLX240405P00620000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 15.76 | 0.00 | 0.00 | -7.83 | -33.19% | 146 | 132 | 0.00% |
NFLX240412P00620000 | 2024-03-18 3:45PM EDT | 2024-04-12 | 17.40 | 0.00 | 0.00 | -4.05 | -18.88% | 414 | 387 | 0.00% |
NFLX240419P00620000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 32.25 | 0.00 | 0.00 | -6.55 | -16.88% | 246 | 302 | 0.00% |
NFLX240426P00620000 | 2024-03-18 3:55PM EDT | 2024-04-26 | 33.90 | 0.00 | 0.00 | -4.02 | -10.60% | 14 | 14 | 0.00% |
NFLX240517P00620000 | 2024-03-18 3:35PM EDT | 2024-05-17 | 37.85 | 0.00 | 0.00 | -6.70 | -15.04% | 64 | 205 | 0.00% |
NFLX240621P00620000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 43.50 | 0.00 | 0.00 | -5.70 | -11.59% | 423 | 369 | 0.00% |
NFLX240719P00620000 | 2024-03-18 3:49PM EDT | 2024-07-19 | 49.25 | 0.00 | 0.00 | -8.10 | -14.12% | 25 | 73 | 0.00% |
NFLX240920P00620000 | 2024-03-18 3:20PM EDT | 2024-09-20 | 57.05 | 0.00 | 0.00 | -4.95 | -7.98% | 13 | 54 | 0.00% |
NFLX241220P00620000 | 2024-03-18 11:52AM EDT | 2024-12-20 | 68.80 | 0.00 | 0.00 | -3.55 | -4.91% | 1 | 0 | 0.00% |
NFLX250117P00620000 | 2024-03-18 10:29AM EDT | 2025-01-17 | 71.11 | 0.00 | 0.00 | -5.04 | -6.62% | 2 | 228 | 0.00% |
NFLX250620P00620000 | 2024-03-05 1:56PM EDT | 2025-06-20 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX251219P00620000 | 2024-02-28 10:31AM EDT | 2025-12-19 | 105.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX260116P00620000 | 2024-03-14 1:59PM EDT | 2026-01-16 | 104.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX261218P00620000 | 2024-03-18 11:40AM EDT | 2026-12-18 | 119.21 | 0.00 | 0.00 | -3.52 | -2.87% | 4 | 23 | 0.00% |