Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00395000 | 2024-03-18 10:46AM EDT | 2024-03-22 | 228.20 | 0.00 | 0.00 | +15.82 | +7.45% | 2 | 0 | 0.00% |
NFLX240328C00395000 | 2024-03-18 10:46AM EDT | 2024-03-28 | 228.62 | 221.90 | 226.30 | +12.89 | +5.98% | 2 | 3 | 129.79% |
NFLX240419C00395000 | 2024-03-15 9:55AM EDT | 2024-04-19 | 224.63 | 223.95 | 227.95 | 0.00 | - | 1 | 7 | 90.41% |
NFLX240517C00395000 | 2024-03-11 2:22PM EDT | 2024-05-17 | 213.51 | 225.30 | 231.70 | 0.00 | - | 5 | 45 | 76.72% |
NFLX240621C00395000 | 2024-01-25 11:32AM EDT | 2024-06-21 | 169.80 | 195.70 | 199.80 | 0.00 | - | 5 | 27 | 0.00% |
NFLX240719C00395000 | 2024-03-15 10:12AM EDT | 2024-07-19 | 232.11 | 230.70 | 237.00 | 0.00 | - | 4 | 3 | 64.73% |
NFLX240920C00395000 | 2024-03-15 1:42PM EDT | 2024-09-20 | 229.09 | 236.30 | 242.75 | 0.00 | - | 1 | 2 | 60.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00395000 | 2024-03-15 9:50AM EDT | 2024-04-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
NFLX240517P00395000 | 2024-03-18 3:05PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | -0.14 | -15.91% | 3 | 590 | 25.00% |
NFLX240621P00395000 | 2024-03-04 11:01AM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX240719P00395000 | 2024-03-14 12:29PM EDT | 2024-07-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX240920P00395000 | 2024-03-13 10:14AM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |