Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00650000 | 2024-03-28 2:38PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 8,500 | 46.09% |
NFLX240405C00650000 | 2024-03-28 3:23PM EDT | 2024-04-05 | 0.46 | 0.42 | 0.45 | -0.73 | -61.86% | 1,271 | 590 | 25.60% |
NFLX240412C00650000 | 2024-03-28 3:22PM EDT | 2024-04-12 | 1.85 | 1.79 | 1.91 | -1.27 | -40.71% | 787 | 486 | 26.94% |
NFLX240419C00650000 | 2024-03-28 2:45PM EDT | 2024-04-19 | 13.23 | 13.50 | 13.85 | -2.97 | -18.33% | 192 | 1,457 | 48.89% |
NFLX240426C00650000 | 2024-03-28 2:35PM EDT | 2024-04-26 | 15.83 | 15.80 | 16.30 | -2.74 | -14.75% | 40 | 367 | 46.75% |
NFLX240503C00650000 | 2024-03-28 2:40PM EDT | 2024-05-03 | 17.00 | 17.25 | 17.90 | -3.72 | -17.95% | 8 | 42 | 44.38% |
NFLX240517C00650000 | 2024-03-28 3:07PM EDT | 2024-05-17 | 20.40 | 20.80 | 21.10 | -3.31 | -13.96% | 154 | 977 | 41.61% |
NFLX240621C00650000 | 2024-03-28 2:21PM EDT | 2024-06-21 | 27.18 | 27.50 | 27.90 | -3.57 | -11.61% | 25 | 514 | 38.14% |
NFLX240719C00650000 | 2024-03-27 1:40PM EDT | 2024-07-19 | 41.48 | 37.00 | 37.40 | 0.00 | - | 2 | 93 | 40.34% |
NFLX240920C00650000 | 2024-03-28 1:21PM EDT | 2024-09-20 | 48.10 | 48.45 | 49.05 | -4.15 | -7.94% | 12 | 226 | 39.36% |
NFLX241220C00650000 | 2024-03-28 9:38AM EDT | 2024-12-20 | 65.63 | 67.00 | 67.85 | -17.37 | -20.93% | 1 | 609 | 41.07% |
NFLX250117C00650000 | 2024-03-28 10:46AM EDT | 2025-01-17 | 72.20 | 72.15 | 73.15 | -3.90 | -5.12% | 10 | 855 | 41.51% |
NFLX250620C00650000 | 2024-03-28 2:37PM EDT | 2025-06-20 | 96.91 | 97.05 | 98.65 | -15.13 | -13.50% | 2 | 63 | 43.17% |
NFLX251219C00650000 | 2024-03-28 9:51AM EDT | 2025-12-19 | 124.60 | 119.25 | 125.10 | -2.07 | -1.63% | 1 | 32 | 44.81% |
NFLX260116C00650000 | 2024-03-21 2:10PM EDT | 2026-01-16 | 139.55 | 122.05 | 126.30 | 0.00 | - | 2 | 31 | 44.22% |
NFLX261218C00650000 | 2024-03-27 11:13AM EDT | 2026-12-18 | 171.00 | 158.10 | 164.80 | 0.00 | - | 5 | 99 | 45.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00650000 | 2024-03-28 9:54AM EDT | 2024-03-28 | 42.67 | 40.75 | 44.30 | +5.92 | +16.11% | 6 | 9 | 93.41% |
NFLX240405P00650000 | 2024-03-27 2:28PM EDT | 2024-04-05 | 37.52 | 41.40 | 44.25 | 0.00 | - | 12 | 11 | 30.80% |
NFLX240412P00650000 | 2024-03-27 2:33PM EDT | 2024-04-12 | 38.38 | 42.05 | 44.65 | 0.00 | - | 134 | 74 | 25.04% |
NFLX240419P00650000 | 2024-03-28 1:36PM EDT | 2024-04-19 | 55.15 | 53.45 | 55.35 | +4.54 | +8.97% | 3 | 52 | 45.72% |
NFLX240426P00650000 | 2024-03-28 11:09AM EDT | 2024-04-26 | 56.42 | 55.15 | 57.25 | +6.70 | +13.48% | 4 | 7 | 43.16% |
NFLX240503P00650000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 46.40 | 56.00 | 57.65 | 0.00 | - | 1 | 1 | 39.45% |
NFLX240517P00650000 | 2024-03-25 9:30AM EDT | 2024-05-17 | 61.15 | 58.60 | 59.75 | +11.82 | +23.96% | 2 | 67 | 36.19% |
NFLX240621P00650000 | 2024-03-28 2:45PM EDT | 2024-06-21 | 65.00 | 61.65 | 64.15 | +6.00 | +10.17% | 5 | 30 | 31.93% |
NFLX240719P00650000 | 2024-03-27 3:27PM EDT | 2024-07-19 | 68.33 | 69.20 | 70.20 | 0.00 | - | 5 | 80 | 32.45% |
NFLX240920P00650000 | 2024-03-27 9:36AM EDT | 2024-09-20 | 68.10 | 76.45 | 77.35 | 0.00 | - | 1 | 56 | 30.43% |
NFLX241220P00650000 | 2024-03-26 1:13PM EDT | 2024-12-20 | 77.93 | 87.55 | 88.65 | 0.00 | - | 31 | 263 | 30.27% |
NFLX250117P00650000 | 2024-03-27 2:48PM EDT | 2025-01-17 | 88.93 | 90.35 | 91.70 | 0.00 | - | 70 | 85 | 30.21% |
NFLX250620P00650000 | 2024-03-26 12:30PM EDT | 2025-06-20 | 96.75 | 104.30 | 107.00 | 0.00 | - | 1 | 57 | 30.22% |
NFLX251219P00650000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 108.99 | 116.15 | 119.25 | 0.00 | - | 1 | 17 | 29.35% |
NFLX260116P00650000 | 2024-03-20 11:45AM EDT | 2026-01-16 | 117.01 | 117.20 | 120.70 | 0.00 | - | 1 | 8 | 29.17% |
NFLX261218P00650000 | 2024-03-14 2:48PM EDT | 2026-12-18 | 137.73 | 134.00 | 140.95 | 0.00 | - | 2 | 0 | 28.83% |