Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00405000 | 2024-03-08 11:06AM EDT | 2024-03-22 | 209.50 | 211.25 | 215.90 | 0.00 | - | 1 | 1 | 163.28% |
NFLX240419C00405000 | 2024-03-15 12:51PM EDT | 2024-04-19 | 207.00 | 213.35 | 217.95 | 0.00 | - | 2 | 7 | 84.02% |
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 | 218.20 | 224.40 | +58.36 | +34.78% | 1 | 25 | 65.07% |
NFLX240920C00405000 | 2024-03-15 3:10PM EDT | 2024-09-20 | 219.87 | 228.50 | 231.05 | 0.00 | - | 35 | 36 | 58.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00405000 | 2024-02-12 12:01PM EDT | 2024-03-22 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 133.59% |
NFLX240328P00405000 | 2024-03-13 1:10PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 104 | 89.06% |
NFLX240419P00405000 | 2024-03-13 3:44PM EDT | 2024-04-19 | 0.33 | 0.13 | 0.40 | 0.00 | - | 2 | 666 | 60.30% |
NFLX240426P00405000 | 2024-03-18 12:34PM EDT | 2024-04-26 | 0.39 | - | - | +0.39 | - | - | - | 0.00% |
NFLX240517P00405000 | 2024-03-18 1:56PM EDT | 2024-05-17 | 0.94 | 0.80 | 1.03 | -0.15 | -13.76% | 3 | 57 | 52.37% |
NFLX240621P00405000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 2.06 | 1.41 | 1.71 | 0.00 | - | 3 | 161 | 46.28% |
NFLX240719P00405000 | 2024-02-22 2:51PM EDT | 2024-07-19 | 4.06 | 2.62 | 3.05 | 0.00 | - | 1 | 1 | 45.55% |
NFLX240920P00405000 | 2024-03-06 4:26PM EDT | 2024-09-20 | 6.24 | 4.95 | 5.35 | 0.00 | - | 4 | 35 | 42.06% |