Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00655000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.75 | 0.73 | 0.84 | +0.13 | +20.97% | 2,727 | 715 | 38.01% |
NFLX240328C00655000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 2.59 | 2.54 | 2.79 | +0.78 | +43.09% | 1,615 | 331 | 33.72% |
NFLX240405C00655000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 5.15 | 4.75 | 5.20 | +1.18 | +29.72% | 71 | 377 | 31.64% |
NFLX240412C00655000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 7.40 | 6.90 | 7.70 | +1.65 | +28.70% | 59 | 436 | 31.84% |
NFLX240419C00655000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 20.83 | 19.75 | 20.15 | +4.73 | +29.38% | 19 | 266 | 47.24% |
NFLX240426C00655000 | 2024-03-15 11:57AM EDT | 2024-04-26 | 20.41 | 22.00 | 23.10 | 0.00 | - | 1 | 2 | 46.64% |
NFLX240517C00655000 | 2024-03-18 2:46PM EDT | 2024-05-17 | 27.75 | 27.45 | 28.25 | +2.90 | +11.67% | 1 | 171 | 42.94% |
NFLX240621C00655000 | 2024-03-15 3:55PM EDT | 2024-06-21 | 29.85 | 34.45 | 34.85 | 0.00 | - | 3 | 137 | 39.49% |
NFLX240719C00655000 | 2024-03-18 11:18AM EDT | 2024-07-19 | 46.87 | 44.00 | 44.55 | +9.02 | +23.83% | 1 | 11 | 41.56% |
NFLX250117C00655000 | 2024-03-15 3:50PM EDT | 2025-01-17 | 73.85 | 79.35 | 82.50 | 0.00 | - | 3 | 178 | 43.24% |
NFLX251219C00655000 | 2024-02-15 12:52PM EDT | 2025-12-19 | 110.33 | 118.65 | 124.60 | 0.00 | - | 1 | 23 | 42.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00655000 | 2024-03-15 11:43AM EDT | 2024-03-22 | 47.00 | 35.35 | 39.40 | 0.00 | - | 1 | 1 | 53.32% |
NFLX240405P00655000 | 2024-03-15 10:47AM EDT | 2024-04-05 | 44.32 | 39.35 | 41.35 | 0.00 | - | - | 1 | 30.49% |
NFLX240419P00655000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 51.50 | 51.70 | 53.70 | -9.10 | -15.02% | 9 | 57 | 42.77% |
NFLX240517P00655000 | 2024-03-08 4:05PM EDT | 2024-05-17 | 66.55 | 57.40 | 59.65 | 0.00 | - | 20 | 17 | 37.55% |
NFLX240621P00655000 | 2024-03-18 9:56AM EDT | 2024-06-21 | 66.60 | 63.00 | 63.85 | -1.00 | -1.48% | 1 | 3 | 33.31% |
NFLX240719P00655000 | 2024-03-18 1:39PM EDT | 2024-07-19 | 70.62 | 69.75 | 70.40 | -5.18 | -6.83% | 1 | 10 | 33.97% |
NFLX250117P00655000 | 2024-03-08 12:23PM EDT | 2025-01-17 | 96.05 | 89.75 | 92.80 | 0.00 | - | 1 | 44 | 31.59% |
NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 51.22% |