Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00645000 | 2024-03-28 10:02AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 321 | 3,164 | 44.53% |
NFLX240405C00645000 | 2024-03-28 10:19AM EDT | 2024-04-05 | 0.74 | 0.67 | 0.75 | -0.98 | -56.98% | 80 | 349 | 27.50% |
NFLX240412C00645000 | 2024-03-28 10:12AM EDT | 2024-04-12 | 2.19 | 2.32 | 2.52 | -1.76 | -44.56% | 33 | 435 | 28.41% |
NFLX240419C00645000 | 2024-03-28 10:06AM EDT | 2024-04-19 | 14.12 | 14.55 | 14.90 | -3.33 | -19.08% | 7 | 404 | 49.98% |
NFLX240426C00645000 | 2024-03-28 9:50AM EDT | 2024-04-26 | 18.30 | 16.75 | 17.95 | -2.05 | -10.07% | 4 | 146 | 48.61% |
NFLX240503C00645000 | 2024-03-27 9:53AM EDT | 2024-05-03 | 19.15 | 18.30 | 19.95 | -7.60 | -28.41% | 1 | 2 | 46.58% |
NFLX240517C00645000 | 2024-03-28 10:17AM EDT | 2024-05-17 | 21.57 | 21.80 | 22.15 | -3.83 | -15.08% | 15 | 439 | 42.27% |
NFLX240621C00645000 | 2024-03-27 10:39AM EDT | 2024-06-21 | 37.25 | 28.35 | 28.80 | 0.00 | - | 7 | 169 | 38.49% |
NFLX240719C00645000 | 2024-03-27 2:57PM EDT | 2024-07-19 | 42.05 | 37.60 | 38.35 | 0.00 | - | 2 | 25 | 40.69% |
NFLX250117C00645000 | 2024-03-27 1:59PM EDT | 2025-01-17 | 79.10 | 72.70 | 73.85 | 0.00 | - | 1 | 95 | 41.67% |
NFLX251219C00645000 | 2024-03-21 9:51AM EDT | 2025-12-19 | 139.47 | 119.55 | 123.40 | 0.00 | - | 2 | 5 | 44.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00645000 | 2024-03-27 3:46PM EDT | 2024-03-28 | 37.35 | 39.40 | 43.45 | +5.35 | +16.72% | 1 | 2 | 71.63% |
NFLX240405P00645000 | 2024-03-26 3:55PM EDT | 2024-04-05 | 20.00 | 39.80 | 42.30 | 0.00 | - | 14 | 11 | 31.07% |
NFLX240412P00645000 | 2024-03-26 12:25PM EDT | 2024-04-12 | 23.10 | 41.25 | 44.20 | 0.00 | - | 2 | 3 | 30.55% |
NFLX240419P00645000 | 2024-03-28 9:45AM EDT | 2024-04-19 | 52.62 | 51.65 | 53.50 | +5.47 | +11.60% | 1 | 83 | 45.42% |
NFLX240517P00645000 | 2024-03-27 12:01PM EDT | 2024-05-17 | 51.75 | 57.45 | 58.95 | 0.00 | - | 6 | 29 | 37.23% |
NFLX240621P00645000 | 2024-03-26 11:02AM EDT | 2024-06-21 | 49.70 | 62.20 | 64.40 | 0.00 | - | 6 | 27 | 33.65% |
NFLX240719P00645000 | 2024-03-27 3:51PM EDT | 2024-07-19 | 64.90 | 68.35 | 70.90 | 0.00 | - | 12 | 27 | 34.25% |
NFLX250117P00645000 | 2024-03-08 12:03PM EDT | 2025-01-17 | 87.55 | 89.30 | 90.75 | 0.00 | - | 1 | 34 | 30.55% |
NFLX251219P00645000 | 2024-03-04 12:35PM EDT | 2025-12-19 | 112.00 | 115.55 | 118.95 | 0.00 | - | 2 | 5 | 29.83% |