Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00640000 | 2024-03-28 10:28AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.04 | -57.14% | 94 | 1,612 | 38.28% |
NFLX240405C00640000 | 2024-03-28 10:33AM EDT | 2024-04-05 | 0.95 | 0.92 | 0.99 | -1.26 | -57.01% | 475 | 921 | 25.87% |
NFLX240412C00640000 | 2024-03-28 10:31AM EDT | 2024-04-12 | 3.00 | 2.85 | 3.05 | -1.75 | -36.84% | 297 | 358 | 27.09% |
NFLX240419C00640000 | 2024-03-28 10:24AM EDT | 2024-04-19 | 15.93 | 15.30 | 15.75 | -3.32 | -17.25% | 36 | 793 | 48.04% |
NFLX240426C00640000 | 2024-03-28 10:18AM EDT | 2024-04-26 | 17.90 | 17.85 | 18.65 | -3.89 | -17.85% | 5 | 47 | 46.56% |
NFLX240503C00640000 | 2024-03-28 9:43AM EDT | 2024-05-03 | 21.40 | 19.60 | 20.75 | -7.21 | -25.20% | 1 | 21 | 44.81% |
NFLX240517C00640000 | 2024-03-28 10:19AM EDT | 2024-05-17 | 23.55 | 22.75 | 23.20 | -3.75 | -13.74% | 13 | 1,073 | 41.01% |
NFLX240621C00640000 | 2024-03-27 1:22PM EDT | 2024-06-21 | 30.44 | 29.55 | 30.15 | -6.06 | -16.60% | 2 | 490 | 37.69% |
NFLX240719C00640000 | 2024-03-26 12:06PM EDT | 2024-07-19 | 54.45 | 39.05 | 39.65 | 0.00 | - | 1 | 60 | 39.89% |
NFLX240920C00640000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 55.97 | 50.60 | 51.40 | 0.00 | - | 30 | 97 | 39.03% |
NFLX241220C00640000 | 2024-03-25 11:47AM EDT | 2024-12-20 | 83.73 | 69.25 | 70.25 | 0.00 | - | 4 | 225 | 40.83% |
NFLX250117C00640000 | 2024-03-27 1:59PM EDT | 2025-01-17 | 81.30 | 74.05 | 75.30 | 0.00 | - | 1 | 638 | 41.17% |
NFLX250620C00640000 | 2024-03-27 12:50PM EDT | 2025-06-20 | 108.00 | 98.35 | 100.70 | 0.00 | - | 1 | 314 | 42.90% |
NFLX251219C00640000 | 2024-03-21 3:26PM EDT | 2025-12-19 | 137.55 | 121.90 | 126.15 | 0.00 | - | 3 | 200 | 44.31% |
NFLX260116C00640000 | 2024-03-21 2:10PM EDT | 2026-01-16 | 143.99 | 123.30 | 127.40 | 0.00 | - | 2 | 13 | 43.75% |
NFLX261218C00640000 | 2024-03-11 11:38AM EDT | 2026-12-18 | 162.63 | 159.05 | 166.40 | 0.00 | - | 1 | 13 | 45.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00640000 | 2024-03-27 3:53PM EDT | 2024-03-28 | 27.56 | 34.85 | 37.80 | 0.00 | - | 38 | 13 | 89.62% |
NFLX240405P00640000 | 2024-03-27 3:53PM EDT | 2024-04-05 | 28.82 | 35.20 | 38.35 | 0.00 | - | 153 | 101 | 38.78% |
NFLX240412P00640000 | 2024-03-26 11:12AM EDT | 2024-04-12 | 20.10 | 37.90 | 39.85 | 0.00 | - | 2 | 20 | 33.25% |
NFLX240419P00640000 | 2024-03-27 3:56PM EDT | 2024-04-19 | 43.98 | 50.10 | 51.95 | 0.00 | - | 27 | 268 | 50.82% |
NFLX240503P00640000 | 2024-03-22 2:20PM EDT | 2024-05-03 | 41.50 | 53.25 | 54.70 | 0.00 | - | 1 | 1 | 43.88% |
NFLX240517P00640000 | 2024-03-27 10:06AM EDT | 2024-05-17 | 47.45 | 54.55 | 57.90 | 0.00 | - | 1 | 90 | 41.09% |
NFLX240621P00640000 | 2024-03-27 11:40AM EDT | 2024-06-21 | 52.00 | 59.85 | 61.90 | 0.00 | - | 6 | 167 | 35.18% |
NFLX240719P00640000 | 2024-03-26 3:12PM EDT | 2024-07-19 | 52.10 | 65.00 | 68.40 | 0.00 | - | 4 | 54 | 35.48% |
NFLX240920P00640000 | 2024-03-27 10:05AM EDT | 2024-09-20 | 66.60 | 73.45 | 74.45 | 0.00 | - | 1 | 70 | 32.12% |
NFLX241220P00640000 | 2024-03-25 11:12AM EDT | 2024-12-20 | 74.10 | 84.45 | 85.70 | 0.00 | - | 26 | 61 | 31.57% |
NFLX250117P00640000 | 2024-03-26 3:35PM EDT | 2025-01-17 | 76.68 | 87.35 | 88.85 | 0.00 | - | 1 | 112 | 31.50% |
NFLX250620P00640000 | 2024-03-26 11:55AM EDT | 2025-06-20 | 91.25 | 101.15 | 104.35 | 0.00 | - | 1 | 4 | 31.33% |
NFLX251219P00640000 | 2023-11-28 4:17PM EDT | 2025-12-19 | 179.15 | 171.00 | 176.30 | 0.00 | - | - | 17 | 49.34% |
NFLX260116P00640000 | 2024-02-28 2:19PM EDT | 2026-01-16 | 117.45 | 114.50 | 118.15 | 0.00 | - | 19 | 16 | 30.13% |
NFLX261218P00640000 | 2024-03-21 9:32AM EDT | 2026-12-18 | 126.25 | 130.75 | 138.15 | 0.00 | - | 5 | 5 | 29.58% |