Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00630000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 4.48 | 4.30 | 4.60 | +1.38 | +44.52% | 5,027 | 2,812 | 35.57% |
NFLX240328C00630000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 8.35 | 8.20 | 8.45 | +2.85 | +51.82% | 859 | 344 | 32.67% |
NFLX240405C00630000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 11.77 | 11.60 | 12.10 | +3.27 | +38.47% | 134 | 168 | 31.27% |
NFLX240412C00630000 | 2024-03-18 3:55PM EDT | 2024-04-12 | 15.30 | 14.70 | 15.30 | +2.60 | +20.47% | 284 | 244 | 31.60% |
NFLX240419C00630000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 29.46 | 29.05 | 29.60 | +4.91 | +20.00% | 163 | 674 | 47.64% |
NFLX240426C00630000 | 2024-03-18 1:38PM EDT | 2024-04-26 | 32.00 | 31.35 | 32.95 | +1.95 | +6.49% | 4 | 74 | 47.31% |
NFLX240517C00630000 | 2024-03-18 3:12PM EDT | 2024-05-17 | 38.19 | 37.40 | 38.35 | +6.24 | +19.53% | 19 | 278 | 43.55% |
NFLX240621C00630000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 45.00 | 44.85 | 45.30 | +4.17 | +10.21% | 131 | 408 | 40.13% |
NFLX240719C00630000 | 2024-03-18 11:34AM EDT | 2024-07-19 | 57.90 | 54.70 | 55.10 | +6.75 | +13.20% | 14 | 43 | 42.11% |
NFLX240920C00630000 | 2024-03-18 1:12PM EDT | 2024-09-20 | 67.78 | 66.50 | 68.45 | +5.83 | +9.41% | 3 | 338 | 41.84% |
NFLX241220C00630000 | 2024-03-18 2:33PM EDT | 2024-12-20 | 87.50 | 85.05 | 87.00 | +2.10 | +2.46% | 7 | 202 | 42.97% |
NFLX250117C00630000 | 2024-03-15 3:26PM EDT | 2025-01-17 | 84.45 | 90.55 | 94.10 | 0.00 | - | 1 | 391 | 44.13% |
NFLX250620C00630000 | 2024-03-14 11:29AM EDT | 2025-06-20 | 110.70 | 113.65 | 118.55 | 0.00 | - | 2 | 69 | 44.96% |
NFLX251219C00630000 | 2024-03-18 10:24AM EDT | 2025-12-19 | 140.93 | 137.55 | 143.25 | +1.65 | +1.18% | 2 | 79 | 45.83% |
NFLX260116C00630000 | 2024-03-15 11:53AM EDT | 2026-01-16 | 137.96 | 140.50 | 146.60 | 0.00 | - | 1 | 24 | 45.90% |
NFLX261218C00630000 | 2024-03-15 3:15PM EDT | 2026-12-18 | 174.00 | 176.00 | 184.95 | 0.00 | - | 2 | 9 | 47.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00630000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 15.70 | 0.00 | 0.00 | -9.09 | -36.67% | 285 | 0 | 0.00% |
NFLX240328P00630000 | 2024-03-18 3:34PM EDT | 2024-03-28 | 17.33 | 0.00 | 0.00 | -10.67 | -38.11% | 41 | 0 | 0.00% |
NFLX240405P00630000 | 2024-03-18 12:32PM EDT | 2024-04-05 | 21.00 | 0.00 | 0.00 | -5.36 | -20.33% | 14 | 0 | 0.00% |
NFLX240412P00630000 | 2024-03-18 2:37PM EDT | 2024-04-12 | 23.05 | 0.00 | 0.00 | -4.10 | -15.10% | 112 | 0 | 0.00% |
NFLX240419P00630000 | 2024-03-18 3:20PM EDT | 2024-04-19 | 36.70 | 0.00 | 0.00 | -6.75 | -15.54% | 33 | 0 | 0.00% |
NFLX240426P00630000 | 2024-03-18 11:03AM EDT | 2024-04-26 | 36.40 | - | - | +36.40 | - | - | - | 0.00% |
NFLX240517P00630000 | 2024-03-18 3:49PM EDT | 2024-05-17 | 42.57 | 0.00 | 0.00 | -6.93 | -14.00% | 23 | 0 | 0.00% |
NFLX240621P00630000 | 2024-03-18 3:41PM EDT | 2024-06-21 | 47.85 | 0.00 | 0.00 | -5.65 | -10.56% | 148 | 0 | 0.00% |
NFLX240719P00630000 | 2024-03-18 10:15AM EDT | 2024-07-19 | 55.80 | 0.00 | 0.00 | -5.10 | -8.37% | 2 | 0 | 0.00% |
NFLX240920P00630000 | 2024-03-18 1:30PM EDT | 2024-09-20 | 62.50 | 0.00 | 0.00 | -6.15 | -8.96% | 9 | 0 | 0.00% |
NFLX241220P00630000 | 2024-03-18 10:28AM EDT | 2024-12-20 | 73.13 | 0.00 | 0.00 | -4.32 | -5.58% | 1 | 0 | 0.00% |
NFLX250117P00630000 | 2024-03-12 2:22PM EDT | 2025-01-17 | 80.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX250620P00630000 | 2024-03-12 3:42PM EDT | 2025-06-20 | 93.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NFLX251219P00630000 | 2024-03-14 2:49PM EDT | 2025-12-19 | 107.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX260116P00630000 | 2024-03-04 12:34PM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX261218P00630000 | 2024-03-18 3:43PM EDT | 2026-12-18 | 124.97 | - | - | +124.97 | - | - | - | 0.00% |