Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00405000 | 2024-03-28 3:54PM EDT | 2024-03-28 | 201.67 | 200.20 | 204.95 | -20.25 | -9.12% | 17 | 19 | 325.39% |
NFLX240419C00405000 | 2024-03-15 12:51PM EDT | 2024-04-19 | 207.00 | 201.70 | 205.65 | 0.00 | - | 2 | 7 | 87.06% |
NFLX240426C00405000 | 2024-03-20 3:14PM EDT | 2024-04-26 | 222.71 | 200.45 | 208.20 | 0.00 | - | - | 1 | 81.91% |
NFLX240517C00405000 | 2024-01-24 11:28AM EDT | 2024-05-17 | 162.48 | 183.65 | 187.30 | 0.00 | - | 5 | 100 | 0.00% |
NFLX240621C00405000 | 2024-03-18 11:26AM EDT | 2024-06-21 | 226.15 | 204.05 | 213.60 | 0.00 | - | 1 | 25 | 62.98% |
NFLX240920C00405000 | 2024-03-26 9:40AM EDT | 2024-09-20 | 232.02 | 215.95 | 220.65 | 0.00 | - | 8 | 44 | 57.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00405000 | 2024-03-13 1:10PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 104 | 257.81% |
NFLX240419P00405000 | 2024-03-13 3:44PM EDT | 2024-04-19 | 0.33 | 0.08 | 0.19 | 0.00 | - | 2 | 666 | 63.28% |
NFLX240426P00405000 | 2024-03-18 12:34PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.77 | 0.00 | - | - | 1 | 62.99% |
NFLX240517P00405000 | 2024-03-27 3:00PM EDT | 2024-05-17 | 0.78 | 0.58 | 0.83 | 0.00 | - | 2 | 55 | 52.66% |
NFLX240621P00405000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 2.06 | 1.20 | 1.51 | 0.00 | - | 3 | 161 | 45.97% |
NFLX240719P00405000 | 2024-02-22 2:51PM EDT | 2024-07-19 | 4.06 | 2.20 | 2.55 | 0.00 | - | 1 | 1 | 44.12% |
NFLX240920P00405000 | 2024-03-06 4:26PM EDT | 2024-09-20 | 6.24 | 3.95 | 5.25 | 0.00 | - | 4 | 35 | 41.61% |