Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00590000 | 2024-03-27 3:42PM EDT | 2024-03-28 | 24.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NFLX240405C00590000 | 2024-03-27 12:00PM EDT | 2024-04-05 | 28.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
NFLX240412C00590000 | 2024-03-27 10:16AM EDT | 2024-04-12 | 34.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240419C00590000 | 2024-03-27 3:57PM EDT | 2024-04-19 | 43.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
NFLX240426C00590000 | 2024-03-27 11:58AM EDT | 2024-04-26 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240503C00590000 | 2024-03-25 9:31AM EDT | 2024-05-03 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240517C00590000 | 2024-03-27 2:49PM EDT | 2024-05-17 | 51.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NFLX240621C00590000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 59.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240719C00590000 | 2024-03-22 3:58PM EDT | 2024-07-19 | 80.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240920C00590000 | 2024-03-27 3:02PM EDT | 2024-09-20 | 80.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
NFLX241220C00590000 | 2024-03-27 9:44AM EDT | 2024-12-20 | 107.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX250117C00590000 | 2024-03-27 3:45PM EDT | 2025-01-17 | 105.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NFLX250620C00590000 | 2024-03-20 2:49PM EDT | 2025-06-20 | 139.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX251219C00590000 | 2024-03-22 1:51PM EDT | 2025-12-19 | 162.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NFLX260116C00590000 | 2024-03-27 12:40PM EDT | 2026-01-16 | 159.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX261218C00590000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 207.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00590000 | 2024-03-27 3:40PM EDT | 2024-03-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
NFLX240405P00590000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 1.95 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 6.25% |
NFLX240412P00590000 | 2024-03-27 3:49PM EDT | 2024-04-12 | 4.60 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
NFLX240419P00590000 | 2024-03-27 3:49PM EDT | 2024-04-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
NFLX240426P00590000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 20.37 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
NFLX240503P00590000 | 2024-03-27 1:00PM EDT | 2024-05-03 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
NFLX240517P00590000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 24.42 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
NFLX240621P00590000 | 2024-03-27 3:57PM EDT | 2024-06-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
NFLX240719P00590000 | 2024-03-27 1:42PM EDT | 2024-07-19 | 36.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
NFLX240920P00590000 | 2024-03-27 9:39AM EDT | 2024-09-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
NFLX241220P00590000 | 2024-03-27 1:50PM EDT | 2024-12-20 | 55.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
NFLX250117P00590000 | 2024-03-26 12:06PM EDT | 2025-01-17 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
NFLX250620P00590000 | 2024-03-27 10:08AM EDT | 2025-06-20 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
NFLX251219P00590000 | 2024-03-18 9:37AM EDT | 2025-12-19 | 88.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
NFLX261218P00590000 | 2024-03-27 1:22PM EDT | 2026-12-18 | 105.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |