Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00385000 | 2024-03-15 3:16PM EDT | 2024-03-22 | 222.44 | 231.40 | 236.05 | 0.00 | - | 1 | 1 | 194.53% |
NFLX240328C00385000 | 2024-03-15 3:16PM EDT | 2024-03-28 | 222.85 | 231.95 | 236.25 | 0.00 | - | 1 | 2 | 136.33% |
NFLX240419C00385000 | 2024-03-18 12:25PM EDT | 2024-04-19 | 239.00 | 233.90 | 237.85 | +8.52 | +3.70% | 1 | 8 | 94.24% |
NFLX240517C00385000 | 2024-03-05 10:46AM EDT | 2024-05-17 | 224.06 | 233.90 | 241.55 | 0.00 | - | 1 | 58 | 77.33% |
NFLX240621C00385000 | 2024-01-24 2:47PM EDT | 2024-06-21 | 177.35 | 205.30 | 209.30 | 0.00 | - | 1 | 12 | 0.00% |
NFLX240920C00385000 | 2024-02-27 12:09PM EDT | 2024-09-20 | 227.40 | 245.45 | 252.00 | 0.00 | - | 1 | 1 | 61.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00385000 | 2024-03-11 11:32AM EDT | 2024-04-19 | 0.27 | 0.09 | 0.43 | 0.00 | - | 2 | 223 | 66.65% |
NFLX240517P00385000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 1.07 | 0.52 | 0.77 | 0.00 | - | 5 | 78 | 54.91% |
NFLX240621P00385000 | 2024-03-18 1:58PM EDT | 2024-06-21 | 1.25 | 1.00 | 1.33 | -0.10 | -7.41% | 1 | 86 | 48.84% |
NFLX240719P00385000 | 2024-01-30 11:43AM EDT | 2024-07-19 | 3.97 | 2.43 | 2.73 | 0.00 | - | - | 5 | 48.98% |
NFLX240920P00385000 | 2024-03-18 1:43PM EDT | 2024-09-20 | 4.00 | 3.55 | 4.15 | -0.60 | -13.04% | 10 | 18 | 43.51% |