Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00640000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 2.35 | 2.09 | 2.37 | +0.78 | +49.68% | 2,695 | 875 | 36.22% |
NFLX240328C00640000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 5.40 | 5.25 | 5.45 | +1.95 | +56.52% | 465 | 610 | 32.77% |
NFLX240405C00640000 | 2024-03-18 3:11PM EDT | 2024-04-05 | 8.77 | 8.30 | 8.80 | +2.68 | +44.01% | 84 | 149 | 31.45% |
NFLX240412C00640000 | 2024-03-18 11:37AM EDT | 2024-04-12 | 11.37 | 10.80 | 11.70 | +2.95 | +35.04% | 32 | 166 | 31.58% |
NFLX240419C00640000 | 2024-03-18 3:49PM EDT | 2024-04-19 | 25.81 | 24.80 | 25.85 | +5.39 | +26.40% | 357 | 427 | 47.96% |
NFLX240426C00640000 | 2024-03-18 1:37PM EDT | 2024-04-26 | 28.00 | 27.00 | 28.40 | +0.95 | +3.51% | 12 | 7 | 46.65% |
NFLX240517C00640000 | 2024-03-18 3:32PM EDT | 2024-05-17 | 34.65 | 32.75 | 33.70 | +6.90 | +24.86% | 756 | 190 | 42.95% |
NFLX240621C00640000 | 2024-03-18 2:57PM EDT | 2024-06-21 | 40.35 | 40.45 | 40.80 | +4.79 | +13.47% | 57 | 441 | 39.80% |
NFLX240719C00640000 | 2024-03-18 3:51PM EDT | 2024-07-19 | 50.90 | 50.10 | 50.70 | +5.25 | +11.50% | 15 | 39 | 41.89% |
NFLX240920C00640000 | 2024-03-18 11:29AM EDT | 2024-09-20 | 65.50 | 61.45 | 63.20 | +7.25 | +12.45% | 1 | 79 | 41.16% |
NFLX241220C00640000 | 2024-03-18 10:52AM EDT | 2024-12-20 | 84.10 | 80.05 | 82.95 | +6.45 | +8.31% | 5 | 221 | 42.94% |
NFLX250117C00640000 | 2024-03-15 3:26PM EDT | 2025-01-17 | 80.05 | 85.45 | 88.90 | 0.00 | - | 4 | 636 | 43.57% |
NFLX250620C00640000 | 2024-03-04 12:03PM EDT | 2025-06-20 | 113.05 | 109.85 | 113.05 | 0.00 | - | 2 | 314 | 44.34% |
NFLX251219C00640000 | 2024-03-13 3:32PM EDT | 2025-12-19 | 136.47 | 132.90 | 139.05 | +7.92 | +6.16% | 2 | 202 | 45.65% |
NFLX260116C00640000 | 2024-03-13 12:52PM EDT | 2026-01-16 | 131.78 | 135.00 | 142.75 | 0.00 | - | 1 | 11 | 45.83% |
NFLX261218C00640000 | 2024-03-11 11:38AM EDT | 2026-12-18 | 162.63 | 172.00 | 181.00 | 0.00 | - | 1 | 13 | 47.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00640000 | 2024-03-18 3:01PM EDT | 2024-03-22 | 23.10 | 22.35 | 24.15 | -11.98 | -34.15% | 49 | 55 | 37.20% |
NFLX240328P00640000 | 2024-03-18 12:37PM EDT | 2024-03-28 | 24.00 | 25.05 | 26.70 | -11.25 | -31.91% | 3 | 17 | 31.71% |
NFLX240405P00640000 | 2024-03-15 10:47AM EDT | 2024-04-05 | 33.20 | 27.85 | 29.45 | 0.00 | - | 1 | 2 | 29.50% |
NFLX240419P00640000 | 2024-03-18 12:53PM EDT | 2024-04-19 | 43.25 | 43.20 | 43.80 | -6.30 | -12.71% | 8 | 71 | 42.87% |
NFLX240517P00640000 | 2024-03-18 2:42PM EDT | 2024-05-17 | 48.80 | 49.15 | 50.15 | -3.70 | -7.05% | 20 | 56 | 37.76% |
NFLX240621P00640000 | 2024-03-18 3:51PM EDT | 2024-06-21 | 53.40 | 53.95 | 54.70 | -7.50 | -12.32% | 60 | 62 | 33.66% |
NFLX240719P00640000 | 2024-03-18 10:11AM EDT | 2024-07-19 | 61.55 | 60.95 | 61.60 | -5.90 | -8.75% | 5 | 22 | 34.42% |
NFLX240920P00640000 | 2024-03-15 9:32AM EDT | 2024-09-20 | 71.05 | 67.50 | 69.55 | -0.10 | -0.14% | 2 | 62 | 32.52% |
NFLX241220P00640000 | 2024-03-12 2:42PM EDT | 2024-12-20 | 82.00 | 78.70 | 80.90 | 0.00 | - | 2 | 43 | 31.93% |
NFLX250117P00640000 | 2024-03-11 10:17AM EDT | 2025-01-17 | 88.40 | 81.65 | 84.50 | 0.00 | - | 75 | 112 | 32.03% |
NFLX250620P00640000 | 2024-03-14 2:10PM EDT | 2025-06-20 | 99.50 | 95.95 | 99.15 | 0.00 | - | 1 | 3 | 31.42% |
NFLX251219P00640000 | 2023-11-28 4:17PM EDT | 2025-12-19 | 179.15 | 171.00 | 176.30 | 0.00 | - | - | 17 | 50.65% |
NFLX260116P00640000 | 2024-02-28 2:19PM EDT | 2026-01-16 | 117.45 | 108.95 | 116.55 | 0.00 | - | 19 | 16 | 31.27% |
NFLX261218P00640000 | 2024-03-04 1:27PM EDT | 2026-12-18 | 128.50 | 126.00 | 135.00 | 0.00 | - | 1 | 1 | 30.08% |