Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00650000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.14 | 0.98 | 1.15 | +0.24 | +26.67% | 3,581 | 1,665 | 37.01% |
NFLX240328C00650000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 3.36 | 3.20 | 3.45 | +1.11 | +49.33% | 7,013 | 5,263 | 33.19% |
NFLX240405C00650000 | 2024-03-18 3:45PM EDT | 2024-04-05 | 6.55 | 5.85 | 6.25 | +2.25 | +52.33% | 240 | 167 | 31.61% |
NFLX240412C00650000 | 2024-03-18 3:50PM EDT | 2024-04-12 | 9.00 | 8.40 | 8.95 | +2.70 | +42.86% | 31 | 328 | 31.87% |
NFLX240419C00650000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 21.40 | 21.30 | 21.80 | +4.35 | +25.51% | 287 | 1,061 | 47.28% |
NFLX240426C00650000 | 2024-03-18 3:40PM EDT | 2024-04-26 | 24.82 | 23.55 | 24.75 | +3.04 | +13.96% | 11 | 21 | 46.61% |
NFLX240517C00650000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 29.77 | 28.90 | 29.95 | +4.65 | +18.51% | 2,166 | 715 | 42.91% |
NFLX240621C00650000 | 2024-03-18 3:54PM EDT | 2024-06-21 | 37.25 | 36.25 | 36.75 | +6.07 | +19.47% | 220 | 654 | 39.58% |
NFLX240719C00650000 | 2024-03-18 11:57AM EDT | 2024-07-19 | 48.45 | 46.00 | 46.55 | +5.45 | +12.67% | 52 | 108 | 41.68% |
NFLX240920C00650000 | 2024-03-18 2:33PM EDT | 2024-09-20 | 59.20 | 57.55 | 59.15 | +6.67 | +12.70% | 4 | 213 | 41.05% |
NFLX241220C00650000 | 2024-03-18 3:10PM EDT | 2024-12-20 | 77.50 | 75.70 | 77.95 | +5.40 | +7.49% | 5 | 558 | 42.39% |
NFLX250117C00650000 | 2024-03-18 1:37PM EDT | 2025-01-17 | 82.32 | 79.50 | 84.20 | +6.67 | +8.82% | 10 | 848 | 43.17% |
NFLX250620C00650000 | 2024-03-14 11:42AM EDT | 2025-06-20 | 103.26 | 104.65 | 108.80 | 0.00 | - | 3 | 64 | 44.14% |
NFLX251219C00650000 | 2024-03-15 3:18PM EDT | 2025-12-19 | 124.40 | 128.65 | 135.05 | 0.00 | - | 1 | 30 | 45.51% |
NFLX260116C00650000 | 2024-03-18 1:44PM EDT | 2026-01-16 | 134.35 | 132.25 | 138.00 | +10.20 | +8.22% | 14 | 33 | 45.46% |
NFLX261218C00650000 | 2024-03-18 11:04AM EDT | 2026-12-18 | 177.00 | 168.00 | 177.00 | +11.76 | +7.12% | 2 | 94 | 46.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00650000 | 2024-03-18 3:38PM EDT | 2024-03-22 | 31.15 | 30.90 | 33.50 | -11.00 | -26.10% | 17 | 7 | 42.73% |
NFLX240328P00650000 | 2024-03-18 3:35PM EDT | 2024-03-28 | 32.05 | 33.55 | 35.05 | -12.36 | -27.83% | 15 | 7 | 33.16% |
NFLX240405P00650000 | 2024-02-27 1:15PM EDT | 2024-04-05 | 53.00 | 33.85 | 37.25 | 0.00 | - | - | 3 | 30.21% |
NFLX240412P00650000 | 2024-03-18 2:37PM EDT | 2024-04-12 | 36.55 | - | - | +36.55 | - | - | - | 0.00% |
NFLX240419P00650000 | 2024-03-18 3:32PM EDT | 2024-04-19 | 48.30 | 49.55 | 50.10 | -7.95 | -14.13% | 21 | 62 | 42.53% |
NFLX240517P00650000 | 2024-03-18 1:55PM EDT | 2024-05-17 | 57.00 | 54.30 | 56.65 | -2.03 | -3.44% | 60 | 31 | 37.89% |
NFLX240621P00650000 | 2024-03-15 9:30AM EDT | 2024-06-21 | 61.15 | 59.95 | 60.80 | 0.00 | - | 1 | 16 | 33.50% |
NFLX240719P00650000 | 2024-03-18 1:39PM EDT | 2024-07-19 | 67.63 | 66.75 | 67.35 | -5.32 | -7.29% | 9 | 73 | 34.09% |
NFLX240920P00650000 | 2024-03-18 9:50AM EDT | 2024-09-20 | 76.85 | 73.25 | 75.10 | -0.05 | -0.07% | 4 | 57 | 32.16% |
NFLX241220P00650000 | 2024-03-12 1:53PM EDT | 2024-12-20 | 88.84 | 84.50 | 86.65 | 0.00 | - | 80 | 213 | 31.75% |
NFLX250117P00650000 | 2024-03-12 2:38PM EDT | 2025-01-17 | 89.90 | 88.05 | 89.95 | 0.00 | - | 10 | 68 | 31.72% |
NFLX250620P00650000 | 2024-03-15 11:11AM EDT | 2025-06-20 | 105.50 | 99.95 | 104.25 | 0.00 | - | 1 | 52 | 31.03% |
NFLX251219P00650000 | 2024-03-14 2:48PM EDT | 2025-12-19 | 117.16 | 112.65 | 119.00 | 0.00 | - | 2 | 17 | 30.79% |
NFLX260116P00650000 | 2024-03-01 3:27PM EDT | 2026-01-16 | 116.86 | 114.35 | 120.30 | 0.00 | - | 1 | 9 | 30.53% |
NFLX261218P00650000 | 2024-03-14 2:48PM EDT | 2026-12-18 | 137.73 | 131.00 | 141.00 | 0.00 | - | - | - | 30.01% |