Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00670000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.29 | 0.24 | 0.29 | +0.04 | +16.00% | 665 | 649 | 40.09% |
NFLX240328C00670000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 1.26 | 1.20 | 1.32 | +0.10 | +8.62% | 491 | 495 | 34.40% |
NFLX240405C00670000 | 2024-03-18 3:47PM EDT | 2024-04-05 | 3.25 | 2.69 | 3.15 | +1.05 | +47.73% | 42 | 113 | 32.59% |
NFLX240412C00670000 | 2024-03-18 3:07PM EDT | 2024-04-12 | 4.91 | 4.60 | 5.05 | +1.26 | +34.52% | 84 | 696 | 32.43% |
NFLX240419C00670000 | 2024-03-18 2:37PM EDT | 2024-04-19 | 15.98 | 15.40 | 15.80 | +2.71 | +20.42% | 163 | 645 | 47.17% |
NFLX240426C00670000 | 2024-03-18 9:50AM EDT | 2024-04-26 | 15.90 | 17.30 | 18.55 | +0.90 | +6.00% | 10 | 16 | 46.55% |
NFLX240517C00670000 | 2024-03-18 11:13AM EDT | 2024-05-17 | 24.90 | 22.65 | 23.20 | +1.85 | +8.03% | 16 | 286 | 42.59% |
NFLX240621C00670000 | 2024-03-18 10:06AM EDT | 2024-06-21 | 27.09 | 29.20 | 29.55 | +0.67 | +2.54% | 1 | 185 | 39.19% |
NFLX240719C00670000 | 2024-03-18 3:51PM EDT | 2024-07-19 | 39.10 | 38.50 | 38.95 | +5.41 | +16.06% | 7 | 59 | 41.23% |
NFLX240920C00670000 | 2024-03-18 11:29AM EDT | 2024-09-20 | 53.12 | 49.40 | 50.95 | +8.32 | +18.57% | 2 | 125 | 40.44% |
NFLX241220C00670000 | 2024-03-14 12:43PM EDT | 2024-12-20 | 65.84 | 67.65 | 70.00 | 0.00 | - | 1 | 67 | 42.03% |
NFLX250117C00670000 | 2024-03-08 2:36PM EDT | 2025-01-17 | 66.21 | 72.15 | 75.05 | 0.00 | - | 2 | 157 | 42.30% |
NFLX251219C00670000 | 2024-03-05 1:23PM EDT | 2025-12-19 | 110.19 | 121.20 | 126.95 | 0.00 | - | 1 | 145 | 45.12% |
NFLX260116C00670000 | 2024-03-18 12:27PM EDT | 2026-01-16 | 127.70 | 123.05 | 129.65 | +5.17 | +4.22% | 1 | 61 | 44.98% |
NFLX261218C00670000 | 2024-03-18 11:17AM EDT | 2026-12-18 | 168.00 | 160.00 | 169.00 | +17.99 | +11.99% | 1 | 12 | 46.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00670000 | 2024-03-15 3:47PM EDT | 2024-03-22 | 63.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NFLX240328P00670000 | 2024-03-14 1:08PM EDT | 2024-03-28 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240419P00670000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 61.90 | 0.00 | 0.00 | -1.15 | -1.82% | 9 | 44 | 0.00% |
NFLX240517P00670000 | 2024-02-21 12:31PM EDT | 2024-05-17 | 101.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240621P00670000 | 2024-02-21 2:52PM EDT | 2024-06-21 | 103.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NFLX240719P00670000 | 2024-03-18 2:14PM EDT | 2024-07-19 | 79.05 | 0.00 | 0.00 | -3.83 | -4.62% | 5 | 26 | 0.00% |
NFLX240920P00670000 | 2024-03-11 9:38AM EDT | 2024-09-20 | 93.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX241220P00670000 | 2024-03-05 10:37AM EDT | 2024-12-20 | 103.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX250117P00670000 | 2024-03-04 2:53PM EDT | 2025-01-17 | 100.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 52.20% |
NFLX260116P00670000 | 2023-12-19 3:10PM EDT | 2026-01-16 | 193.80 | 198.80 | 201.55 | 0.00 | - | 1 | 10 | 50.80% |
NFLX261218P00670000 | 2024-03-18 2:37PM EDT | 2026-12-18 | 146.15 | 0.00 | 0.00 | -3.45 | -2.31% | 8 | 11 | 0.00% |