Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00690000 | 2024-03-18 3:57PM EDT | 2024-03-22 | 0.08 | 0.04 | 0.08 | 0.00 | - | 125 | 351 | 43.56% |
NFLX240328C00690000 | 2024-03-18 3:50PM EDT | 2024-03-28 | 0.52 | 0.41 | 0.56 | -0.58 | -52.73% | 25 | 71 | 36.69% |
NFLX240405C00690000 | 2024-03-18 3:20PM EDT | 2024-04-05 | 1.46 | 1.26 | 1.55 | +0.42 | +40.38% | 27 | 288 | 33.68% |
NFLX240412C00690000 | 2024-03-18 2:30PM EDT | 2024-04-12 | 2.68 | 2.47 | 2.66 | +0.48 | +21.82% | 29 | 105 | 32.73% |
NFLX240419C00690000 | 2024-03-18 3:43PM EDT | 2024-04-19 | 11.60 | 10.90 | 11.40 | +2.78 | +31.52% | 15 | 223 | 47.43% |
NFLX240426C00690000 | 2024-03-18 2:26PM EDT | 2024-04-26 | 13.25 | 12.65 | 14.00 | -0.15 | -1.12% | 53 | 1 | 47.00% |
NFLX240517C00690000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 17.50 | 17.25 | 18.10 | +2.83 | +19.29% | 2 | 75 | 42.77% |
NFLX240621C00690000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 21.90 | 23.25 | 23.60 | 0.00 | - | 2 | 118 | 38.93% |
NFLX240719C00690000 | 2024-03-18 12:46PM EDT | 2024-07-19 | 33.50 | 31.95 | 32.45 | +6.00 | +21.82% | 34 | 421 | 40.90% |
NFLX240920C00690000 | 2024-03-18 9:38AM EDT | 2024-09-20 | 40.17 | 42.65 | 44.05 | +1.55 | +4.01% | 30 | 97 | 40.13% |
NFLX241220C00690000 | 2024-03-12 1:53PM EDT | 2024-12-20 | 57.10 | 60.05 | 62.45 | 0.00 | - | 80 | 165 | 41.58% |
NFLX250117C00690000 | 2024-03-13 2:57PM EDT | 2025-01-17 | 63.42 | 64.55 | 67.10 | 0.00 | - | 1 | 256 | 41.70% |
NFLX251219C00690000 | 2024-03-06 2:33PM EDT | 2025-12-19 | 104.11 | 112.80 | 118.70 | 0.00 | - | 1 | 13 | 44.57% |
NFLX260116C00690000 | 2024-03-18 2:02PM EDT | 2026-01-16 | 118.80 | 116.90 | 121.35 | +2.45 | +2.11% | 15 | 10 | 44.43% |
NFLX261218C00690000 | 2024-03-13 11:39AM EDT | 2026-12-18 | 149.07 | 151.00 | 161.00 | 0.00 | - | 6 | 23 | 46.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00690000 | 2024-03-15 12:36PM EDT | 2024-03-22 | 80.90 | 69.25 | 73.50 | 0.00 | - | - | 0 | 74.93% |
NFLX240405P00690000 | 2024-03-05 12:40PM EDT | 2024-04-05 | 89.93 | 69.60 | 73.90 | 0.00 | - | - | 2 | 37.09% |
NFLX240419P00690000 | 2024-03-13 3:59PM EDT | 2024-04-19 | 84.90 | 77.40 | 80.05 | 0.00 | - | 1 | 11 | 42.02% |
NFLX240517P00690000 | 2024-03-05 10:47AM EDT | 2024-05-17 | 96.00 | 83.20 | 84.85 | 0.00 | - | 30 | 19 | 36.97% |
NFLX240621P00690000 | 2024-02-12 3:19PM EDT | 2024-06-21 | 133.40 | 92.55 | 94.95 | 0.00 | - | - | 1 | 38.72% |
NFLX240920P00690000 | 2024-03-18 9:56AM EDT | 2024-09-20 | 102.80 | 97.65 | 101.05 | +0.24 | +0.23% | 3 | 6 | 31.46% |
NFLX241220P00690000 | 2024-02-09 11:42AM EDT | 2024-12-20 | 142.80 | 115.50 | 120.00 | 0.00 | - | - | 1 | 34.97% |
NFLX260116P00690000 | 2024-01-29 12:09PM EDT | 2026-01-16 | 162.32 | 144.35 | 148.80 | 0.00 | - | 2 | 8 | 31.22% |