Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00680000 | 2024-03-18 3:57PM EDT | 2024-03-22 | 0.15 | 0.10 | 0.19 | +0.01 | +7.14% | 836 | 1,054 | 43.21% |
NFLX240328C00680000 | 2024-03-18 3:39PM EDT | 2024-03-28 | 0.81 | 0.75 | 0.88 | +0.01 | +1.25% | 464 | 325 | 35.74% |
NFLX240405C00680000 | 2024-03-18 2:26PM EDT | 2024-04-05 | 2.07 | 1.91 | 2.26 | +0.22 | +11.89% | 134 | 154 | 33.31% |
NFLX240412C00680000 | 2024-03-18 2:40PM EDT | 2024-04-12 | 3.72 | 3.30 | 3.65 | +1.20 | +47.62% | 38 | 974 | 32.47% |
NFLX240419C00680000 | 2024-03-18 2:08PM EDT | 2024-04-19 | 13.08 | 13.00 | 13.35 | +2.77 | +26.87% | 55 | 482 | 47.14% |
NFLX240426C00680000 | 2024-03-18 2:38PM EDT | 2024-04-26 | 15.55 | 14.85 | 16.10 | +2.04 | +15.10% | 12 | 19 | 46.73% |
NFLX240517C00680000 | 2024-03-18 3:25PM EDT | 2024-05-17 | 20.31 | 19.90 | 20.30 | +3.71 | +22.35% | 9 | 93 | 42.44% |
NFLX240621C00680000 | 2024-03-18 2:26PM EDT | 2024-06-21 | 26.60 | 26.05 | 26.45 | +1.45 | +5.77% | 34 | 119 | 39.06% |
NFLX240719C00680000 | 2024-03-18 9:53AM EDT | 2024-07-19 | 32.55 | 35.10 | 35.60 | -0.15 | -0.46% | 2 | 19 | 41.07% |
NFLX240920C00680000 | 2024-03-14 12:42PM EDT | 2024-09-20 | 44.20 | 46.00 | 47.35 | 0.00 | - | 1 | 67 | 40.25% |
NFLX241220C00680000 | 2024-03-18 3:58PM EDT | 2024-12-20 | 64.47 | 63.55 | 65.85 | +4.55 | +7.59% | 2 | 38 | 41.67% |
NFLX250117C00680000 | 2024-03-18 11:00AM EDT | 2025-01-17 | 73.50 | 68.40 | 70.85 | +9.15 | +14.22% | 1 | 346 | 41.93% |
NFLX250620C00680000 | 2024-03-18 1:09PM EDT | 2025-06-20 | 95.98 | 91.35 | 96.30 | +4.42 | +4.83% | 1 | 50 | 43.38% |
NFLX251219C00680000 | 2024-02-27 12:35PM EDT | 2025-12-19 | 105.05 | 117.15 | 122.15 | 0.00 | - | 9 | 15 | 44.65% |
NFLX260116C00680000 | 2024-03-18 2:02PM EDT | 2026-01-16 | 122.64 | 119.35 | 125.95 | +10.24 | +9.11% | 4 | 27 | 44.85% |
NFLX261218C00680000 | 2024-03-07 2:02PM EDT | 2026-12-18 | 149.07 | 155.05 | 164.95 | 0.00 | - | 2 | 74 | 46.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00680000 | 2024-03-14 12:32PM EDT | 2024-03-28 | 68.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NFLX240405P00680000 | 2024-03-05 3:51PM EDT | 2024-04-05 | 84.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NFLX240419P00680000 | 2024-01-24 11:23AM EDT | 2024-04-19 | 124.57 | 96.25 | 99.30 | 0.00 | - | - | 0 | 81.34% |
NFLX240517P00680000 | 2024-03-11 3:17PM EDT | 2024-05-17 | 88.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240621P00680000 | 2024-03-11 2:43PM EDT | 2024-06-21 | 90.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
NFLX240920P00680000 | 2024-03-06 12:19PM EDT | 2024-09-20 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX241220P00680000 | 2024-03-18 12:09PM EDT | 2024-12-20 | 101.69 | 0.00 | 0.00 | -11.61 | -10.25% | 2 | 0 | 0.00% |
NFLX250117P00680000 | 2024-02-01 2:03PM EDT | 2025-01-17 | 134.20 | 103.50 | 105.20 | 0.00 | - | 4 | 3 | 29.75% |
NFLX250620P00680000 | 2023-12-04 1:52PM EDT | 2025-06-20 | 225.06 | 206.25 | 216.40 | 0.00 | - | 2 | 0 | 62.92% |
NFLX260116P00680000 | 2024-03-04 11:52AM EDT | 2026-01-16 | 131.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX261218P00680000 | 2024-03-18 11:58AM EDT | 2026-12-18 | 151.35 | - | - | +151.35 | - | - | 4 | 0.00% |