Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00630000 | 2024-03-28 9:42AM EDT | 2024-03-28 | 0.04 | 0.04 | 0.05 | -0.20 | -83.33% | 777 | 2,245 | 32.03% |
NFLX240405C00630000 | 2024-03-28 9:40AM EDT | 2024-04-05 | 2.14 | 1.95 | 2.07 | -1.77 | -45.27% | 107 | 1,186 | 24.20% |
NFLX240412C00630000 | 2024-03-28 9:41AM EDT | 2024-04-12 | 4.75 | 4.50 | 4.80 | -2.75 | -36.81% | 63 | 720 | 25.52% |
NFLX240419C00630000 | 2024-03-28 9:40AM EDT | 2024-04-19 | 18.91 | 18.70 | 19.40 | -4.00 | -16.91% | 23 | 807 | 47.51% |
NFLX240426C00630000 | 2024-03-27 3:09PM EDT | 2024-04-26 | 26.08 | 19.90 | 22.65 | 0.00 | - | 72 | 147 | 46.40% |
NFLX240503C00630000 | 2024-03-27 3:35PM EDT | 2024-05-03 | 27.60 | 21.50 | 25.40 | 0.00 | - | 4 | 38 | 45.42% |
NFLX240517C00630000 | 2024-03-28 9:36AM EDT | 2024-05-17 | 27.59 | 26.55 | 27.30 | -3.71 | -11.85% | 5 | 745 | 40.81% |
NFLX240621C00630000 | 2024-03-28 9:39AM EDT | 2024-06-21 | 34.00 | 33.40 | 34.25 | -5.00 | -12.82% | 1 | 516 | 37.40% |
NFLX240719C00630000 | 2024-03-27 1:12PM EDT | 2024-07-19 | 49.80 | 43.00 | 44.10 | 0.00 | - | 1 | 104 | 39.78% |
NFLX240920C00630000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 61.00 | 54.85 | 56.10 | 0.00 | - | 34 | 354 | 39.04% |
NFLX241220C00630000 | 2024-03-27 2:32PM EDT | 2024-12-20 | 80.47 | 73.00 | 75.50 | 0.00 | - | 2 | 192 | 41.08% |
NFLX250117C00630000 | 2024-03-27 2:00PM EDT | 2025-01-17 | 86.05 | 77.80 | 81.70 | 0.00 | - | 1 | 396 | 41.94% |
NFLX250620C00630000 | 2024-03-22 3:23PM EDT | 2025-06-20 | 119.75 | 101.30 | 106.40 | 0.00 | - | 3 | 73 | 43.27% |
NFLX251219C00630000 | 2024-03-20 1:46PM EDT | 2025-12-19 | 141.37 | 123.75 | 130.30 | 0.00 | - | 1 | 80 | 44.15% |
NFLX260116C00630000 | 2024-03-22 3:49PM EDT | 2026-01-16 | 148.15 | 128.00 | 133.95 | 0.00 | - | 16 | 38 | 44.36% |
NFLX261218C00630000 | 2024-03-27 3:24PM EDT | 2026-12-18 | 172.00 | 163.00 | 172.00 | 0.00 | - | 1 | 10 | 46.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00630000 | 2024-03-27 3:39PM EDT | 2024-03-28 | 16.92 | 24.80 | 29.25 | 0.00 | - | 341 | 512 | 96.22% |
NFLX240405P00630000 | 2024-03-27 3:45PM EDT | 2024-04-05 | 19.95 | 27.05 | 30.40 | 0.00 | - | 156 | 182 | 42.73% |
NFLX240412P00630000 | 2024-03-27 3:10PM EDT | 2024-04-12 | 23.42 | 29.55 | 32.40 | 0.00 | - | 32 | 223 | 36.47% |
NFLX240419P00630000 | 2024-03-27 3:01PM EDT | 2024-04-19 | 38.30 | 42.15 | 44.55 | 0.00 | - | 103 | 640 | 51.46% |
NFLX240426P00630000 | 2024-03-27 2:25PM EDT | 2024-04-26 | 39.80 | 45.05 | 47.40 | 0.00 | - | 48 | 50 | 49.25% |
NFLX240503P00630000 | 2024-03-27 1:36PM EDT | 2024-05-03 | 40.37 | 46.20 | 48.85 | 0.00 | - | 21 | 27 | 46.26% |
NFLX240517P00630000 | 2024-03-27 3:10PM EDT | 2024-05-17 | 44.35 | 49.05 | 50.45 | 0.00 | - | 35 | 348 | 41.20% |
NFLX240621P00630000 | 2024-03-28 9:35AM EDT | 2024-06-21 | 52.20 | 53.60 | 56.10 | +4.70 | +9.89% | 23 | 230 | 36.58% |
NFLX240719P00630000 | 2024-03-27 9:51AM EDT | 2024-07-19 | 51.25 | 60.55 | 61.50 | 0.00 | - | 1 | 79 | 35.79% |
NFLX240920P00630000 | 2024-03-27 2:18PM EDT | 2024-09-20 | 63.20 | 67.45 | 68.75 | 0.00 | - | 1 | 61 | 33.03% |
NFLX241220P00630000 | 2024-03-26 11:10AM EDT | 2024-12-20 | 68.50 | 78.85 | 80.40 | 0.00 | - | 1 | 62 | 32.46% |
NFLX250117P00630000 | 2024-03-25 10:25AM EDT | 2025-01-17 | 71.78 | 81.75 | 83.30 | 0.00 | - | 2 | 37 | 32.22% |
NFLX250620P00630000 | 2024-03-27 9:36AM EDT | 2025-06-20 | 86.62 | 93.25 | 99.40 | 0.00 | - | 1 | 66 | 32.13% |
NFLX251219P00630000 | 2024-03-26 12:34PM EDT | 2025-12-19 | 100.20 | 105.30 | 112.50 | 0.00 | - | 20 | 25 | 31.25% |
NFLX260116P00630000 | 2024-03-27 10:40AM EDT | 2026-01-16 | 104.74 | 107.55 | 113.80 | 0.00 | - | 6 | 9 | 30.98% |
NFLX261218P00630000 | 2024-03-18 3:43PM EDT | 2026-12-18 | 124.97 | 125.00 | 134.00 | 0.00 | - | - | 2 | 30.33% |