Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00425000 | 2024-03-15 3:10PM EDT | 2024-04-05 | 184.79 | 192.45 | 196.85 | 0.00 | - | 2 | 2 | 90.75% |
NFLX240419C00425000 | 2024-03-18 2:04PM EDT | 2024-04-19 | 194.59 | 193.80 | 198.25 | +9.79 | +5.30% | 1 | 114 | 78.27% |
NFLX240426C00425000 | 2024-03-15 3:10PM EDT | 2024-04-26 | 186.37 | 194.00 | 200.50 | 0.00 | - | - | 1 | 77.04% |
NFLX240517C00425000 | 2024-02-27 12:39PM EDT | 2024-05-17 | 179.47 | 196.10 | 202.60 | 0.00 | - | 1 | 41 | 69.02% |
NFLX240621C00425000 | 2024-03-15 2:06PM EDT | 2024-06-21 | 193.05 | 199.05 | 204.60 | 0.00 | - | 1 | 91 | 60.27% |
NFLX240920C00425000 | 2024-02-29 12:55PM EDT | 2024-09-20 | 193.18 | 210.30 | 213.75 | 0.00 | - | 1 | 3 | 55.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00425000 | 2024-03-05 1:43PM EDT | 2024-03-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 119.53% |
NFLX240328P00425000 | 2024-03-15 3:37PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 24 | 72.66% |
NFLX240405P00425000 | 2024-03-15 3:10PM EDT | 2024-04-05 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 60.55% |
NFLX240419P00425000 | 2024-03-18 10:34AM EDT | 2024-04-19 | 0.70 | 0.24 | 0.66 | +0.20 | +40.00% | 1 | 232 | 58.01% |
NFLX240426P00425000 | 2024-03-15 3:10PM EDT | 2024-04-26 | 1.54 | 0.13 | 1.96 | 0.00 | - | - | 1 | 59.74% |
NFLX240517P00425000 | 2024-03-15 3:41PM EDT | 2024-05-17 | 1.29 | 1.20 | 1.41 | -0.28 | -17.83% | 3 | 91 | 50.02% |
NFLX240621P00425000 | 2024-03-18 10:57AM EDT | 2024-06-21 | 2.13 | 1.99 | 2.31 | -0.55 | -20.52% | 1 | 164 | 44.24% |
NFLX240719P00425000 | 2024-03-18 9:46AM EDT | 2024-07-19 | 4.18 | 3.70 | 4.05 | -0.32 | -7.11% | 3 | 21 | 43.88% |
NFLX240920P00425000 | 2024-03-13 3:30PM EDT | 2024-09-20 | 7.52 | 6.50 | 6.90 | 0.00 | - | 10 | 55 | 40.76% |