Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00415000 | 2024-03-04 11:32AM EDT | 2024-03-22 | 208.25 | 201.20 | 206.05 | 0.00 | - | 8 | 8 | 159.28% |
NFLX240328C00415000 | 2024-03-14 9:37AM EDT | 2024-03-28 | 205.00 | 201.85 | 206.45 | 0.00 | - | - | 1 | 118.26% |
NFLX240419C00415000 | 2024-03-18 10:52AM EDT | 2024-04-19 | 210.17 | 204.20 | 208.20 | +13.41 | +6.82% | 1 | 73 | 83.51% |
NFLX240517C00415000 | 2024-03-04 11:32AM EDT | 2024-05-17 | 212.50 | 205.80 | 212.30 | 0.00 | - | 8 | 54 | 71.56% |
NFLX240621C00415000 | 2024-03-15 1:44PM EDT | 2024-06-21 | 202.10 | 208.65 | 215.10 | 0.00 | - | 1 | 54 | 63.33% |
NFLX240920C00415000 | 2024-03-12 11:29AM EDT | 2024-09-20 | 210.00 | 218.70 | 222.70 | 0.00 | - | - | 1 | 56.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412P00415000 | 2024-03-18 12:43PM EDT | 2024-04-12 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
NFLX240419P00415000 | 2024-03-18 1:53PM EDT | 2024-04-19 | 0.44 | 0.29 | 0.40 | -0.01 | -2.22% | 6 | 274 | 59.13% |
NFLX240517P00415000 | 2024-03-18 2:00PM EDT | 2024-05-17 | 0.99 | 0.94 | 1.20 | -0.30 | -23.26% | 12 | 284 | 51.00% |
NFLX240621P00415000 | 2024-03-18 11:12AM EDT | 2024-06-21 | 1.83 | 1.67 | 1.97 | -0.42 | -18.67% | 20 | 121 | 45.17% |
NFLX240719P00415000 | 2024-03-01 4:41PM EDT | 2024-07-19 | 3.35 | 3.05 | 3.60 | 0.00 | - | 1 | 24 | 44.93% |
NFLX240920P00415000 | 2024-03-18 1:43PM EDT | 2024-09-20 | 5.95 | 5.65 | 6.05 | -0.33 | -5.25% | 10 | 242 | 41.35% |