Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00640000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.93 | 0.60 | 0.95 | -1.28 | -57.92% | 2,101 | 921 | 25.94% |
NFLX240412C00640000 | 2024-03-28 3:52PM EDT | 2024-04-12 | 2.89 | 2.69 | 3.20 | -1.86 | -39.16% | 599 | 358 | 27.37% |
NFLX240419C00640000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 16.55 | 16.25 | 16.60 | -2.70 | -14.03% | 262 | 793 | 49.42% |
NFLX240426C00640000 | 2024-03-28 3:04PM EDT | 2024-04-26 | 18.98 | 18.25 | 19.45 | -2.81 | -12.90% | 18 | 47 | 47.47% |
NFLX240503C00640000 | 2024-03-28 12:37PM EDT | 2024-05-03 | 20.00 | 20.25 | 21.95 | -8.61 | -30.09% | 3 | 21 | 46.05% |
NFLX240517C00640000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 23.80 | 23.70 | 24.35 | -3.50 | -12.82% | 95 | 1,073 | 41.86% |
NFLX240621C00640000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 30.85 | 30.85 | 31.40 | -5.65 | -15.48% | 41 | 490 | 38.28% |
NFLX240719C00640000 | 2024-03-28 2:16PM EDT | 2024-07-19 | 40.20 | 40.50 | 41.40 | -14.25 | -26.17% | 6 | 60 | 40.71% |
NFLX240920C00640000 | 2024-03-28 3:45PM EDT | 2024-09-20 | 52.43 | 51.95 | 53.30 | -3.54 | -6.32% | 25 | 97 | 39.72% |
NFLX241220C00640000 | 2024-03-28 2:48PM EDT | 2024-12-20 | 71.00 | 70.50 | 72.35 | -12.73 | -15.20% | 4 | 225 | 41.44% |
NFLX250117C00640000 | 2024-03-27 1:59PM EDT | 2025-01-17 | 81.30 | 75.75 | 77.95 | 0.00 | - | 1 | 638 | 42.00% |
NFLX250620C00640000 | 2024-03-27 12:50PM EDT | 2025-06-20 | 108.00 | 99.50 | 103.95 | 0.00 | - | 1 | 314 | 43.76% |
NFLX251219C00640000 | 2024-03-21 3:26PM EDT | 2025-12-19 | 137.55 | 121.00 | 130.00 | 0.00 | - | 3 | 200 | 45.21% |
NFLX260116C00640000 | 2024-03-28 2:20PM EDT | 2026-01-16 | 127.57 | 124.00 | 131.05 | -16.42 | -11.40% | 2 | 13 | 44.57% |
NFLX261218C00640000 | 2024-03-11 11:38AM EDT | 2026-12-18 | 162.63 | 161.00 | 170.00 | 0.00 | - | 1 | 13 | 46.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00640000 | 2024-03-28 2:53PM EDT | 2024-04-05 | 34.60 | 30.85 | 35.05 | +5.78 | +20.06% | 70 | 101 | 33.84% |
NFLX240412P00640000 | 2024-03-26 11:12AM EDT | 2024-04-12 | 20.10 | 33.10 | 36.35 | 0.00 | - | 2 | 20 | 28.83% |
NFLX240419P00640000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 47.45 | 45.90 | 46.90 | +3.47 | +7.89% | 11 | 268 | 45.12% |
NFLX240503P00640000 | 2024-03-22 2:20PM EDT | 2024-05-03 | 41.50 | 48.80 | 52.05 | 0.00 | - | 1 | 1 | 42.52% |
NFLX240517P00640000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 53.25 | 51.95 | 52.75 | +5.80 | +12.22% | 12 | 90 | 36.90% |
NFLX240621P00640000 | 2024-03-28 3:13PM EDT | 2024-06-21 | 57.15 | 56.50 | 57.40 | +5.15 | +9.90% | 28 | 167 | 32.45% |
NFLX240719P00640000 | 2024-03-28 12:16PM EDT | 2024-07-19 | 65.80 | 63.20 | 64.20 | +13.70 | +26.30% | 1 | 54 | 33.32% |
NFLX240920P00640000 | 2024-03-28 12:59PM EDT | 2024-09-20 | 71.50 | 69.15 | 71.95 | +4.90 | +7.36% | 16 | 70 | 31.37% |
NFLX241220P00640000 | 2024-03-25 11:12AM EDT | 2024-12-20 | 74.10 | 80.55 | 84.80 | 0.00 | - | 26 | 61 | 31.70% |
NFLX250117P00640000 | 2024-03-28 2:53PM EDT | 2025-01-17 | 86.05 | 83.60 | 88.55 | +9.37 | +12.22% | 70 | 112 | 31.88% |
NFLX250620P00640000 | 2024-03-28 2:59PM EDT | 2025-06-20 | 100.50 | 96.85 | 104.00 | +9.25 | +10.14% | 3 | 4 | 31.60% |
NFLX251219P00640000 | 2023-11-28 4:17PM EDT | 2025-12-19 | 179.15 | 172.00 | 176.35 | 0.00 | - | - | 17 | 49.65% |
NFLX260116P00640000 | 2024-02-28 2:19PM EDT | 2026-01-16 | 117.45 | 110.00 | 116.95 | 0.00 | - | 19 | 16 | 30.07% |
NFLX261218P00640000 | 2024-03-21 9:32AM EDT | 2026-12-18 | 126.25 | 128.00 | 138.00 | 0.00 | - | 5 | 5 | 29.78% |