Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00660000 | 2024-03-19 9:31AM EDT | 2024-03-22 | 0.31 | 0.24 | 0.35 | -0.13 | -29.55% | 22 | 929 | 41.21% |
NFLX240328C00660000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 2.04 | 1.54 | 1.93 | +0.66 | +47.83% | 712 | 801 | 37.85% |
NFLX240405C00660000 | 2024-03-18 3:48PM EDT | 2024-04-05 | 4.65 | 3.60 | 4.25 | +1.25 | +36.76% | 391 | 682 | 35.96% |
NFLX240412C00660000 | 2024-03-18 3:50PM EDT | 2024-04-12 | 6.80 | 5.10 | 5.65 | +2.25 | +49.45% | 52 | 119 | 33.82% |
NFLX240419C00660000 | 2024-03-18 11:52AM EDT | 2024-04-19 | 20.11 | 15.85 | 18.75 | +4.42 | +28.17% | 52 | 402 | 51.93% |
NFLX240426C00660000 | 2024-03-18 1:39PM EDT | 2024-04-26 | 20.40 | 16.95 | 22.35 | -0.05 | -0.24% | 2 | 5 | 51.97% |
NFLX240517C00660000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 27.07 | 24.30 | 25.70 | +3.72 | +15.93% | 8 | 318 | 45.52% |
NFLX240621C00660000 | 2024-03-18 3:42PM EDT | 2024-06-21 | 33.49 | 30.30 | 31.45 | +4.45 | +15.32% | 7 | 253 | 41.03% |
NFLX240719C00660000 | 2024-03-18 12:40PM EDT | 2024-07-19 | 43.65 | 38.85 | 41.30 | +5.10 | +13.23% | 3 | 28 | 43.23% |
NFLX240920C00660000 | 2024-03-18 12:49PM EDT | 2024-09-20 | 55.40 | 50.95 | 52.60 | +3.75 | +7.26% | 33 | 127 | 41.74% |
NFLX241220C00660000 | 2024-03-14 11:59AM EDT | 2024-12-20 | 70.32 | 69.00 | 71.45 | 0.00 | - | 1 | 49 | 43.12% |
NFLX250117C00660000 | 2024-03-15 3:58PM EDT | 2025-01-17 | 71.50 | 73.90 | 77.05 | 0.00 | - | 56 | 1,515 | 43.61% |
NFLX250620C00660000 | 2024-03-18 3:54PM EDT | 2025-06-20 | 103.92 | 97.30 | 105.00 | +3.33 | +3.31% | 2 | 322 | 45.82% |
NFLX251219C00660000 | 2024-03-18 12:00PM EDT | 2025-12-19 | 129.67 | 120.00 | 130.00 | +15.99 | +14.07% | 1 | 33 | 46.61% |
NFLX260116C00660000 | 2024-03-18 12:00PM EDT | 2026-01-16 | 132.91 | 124.05 | 132.90 | +37.45 | +39.23% | 1 | 3 | 46.52% |
NFLX261218C00660000 | 2024-03-18 3:55PM EDT | 2026-12-18 | 169.00 | 0.00 | 0.00 | +15.72 | +10.26% | 1 | 66 | 0.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00660000 | 2024-03-05 1:27PM EDT | 2024-03-22 | 60.77 | 43.45 | 48.20 | 0.00 | - | - | 0 | 0.00% |
NFLX240328P00660000 | 2024-03-18 9:44AM EDT | 2024-03-28 | 48.30 | 44.00 | 48.95 | +48.30 | - | - | 1 | 0.00% |
NFLX240405P00660000 | 2024-03-15 10:47AM EDT | 2024-04-05 | 48.85 | 45.90 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240419P00660000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 56.60 | 57.00 | 61.95 | -3.10 | -5.19% | 6 | 53 | 40.41% |
NFLX240517P00660000 | 2024-03-08 12:48PM EDT | 2024-05-17 | 69.25 | 62.55 | 66.05 | 0.00 | - | 3 | 0 | 34.36% |
NFLX240621P00660000 | 2024-03-04 4:33PM EDT | 2024-06-21 | 67.20 | 66.90 | 70.30 | 0.00 | - | 8 | 0 | 31.12% |
NFLX240719P00660000 | 2024-03-15 3:30PM EDT | 2024-07-19 | 80.55 | 72.95 | 77.90 | 0.00 | - | 1 | 0 | 33.11% |
NFLX240920P00660000 | 2024-03-14 3:59PM EDT | 2024-09-20 | 83.70 | 81.40 | 83.35 | 0.00 | - | 12 | 0 | 30.20% |
NFLX241220P00660000 | 2024-03-08 2:24PM EDT | 2024-12-20 | 98.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX250117P00660000 | 2024-03-15 11:26AM EDT | 2025-01-17 | 99.00 | 93.45 | 96.75 | 0.00 | - | 2 | 0 | 29.75% |
NFLX250620P00660000 | 2024-03-14 1:09PM EDT | 2025-06-20 | 112.05 | 105.10 | 115.00 | 0.00 | - | 15 | 0 | 30.99% |
NFLX251219P00660000 | 2023-11-29 11:17AM EDT | 2025-12-19 | 195.85 | 193.15 | 197.05 | 0.00 | - | 2 | 2 | 51.28% |
NFLX260116P00660000 | 2024-03-14 1:57PM EDT | 2026-01-16 | 126.00 | 120.00 | 130.00 | 0.00 | - | 18 | 0 | 30.24% |
NFLX261218P00660000 | 2024-03-15 2:29PM EDT | 2026-12-18 | 145.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |