Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00435000 | 2024-03-13 10:14AM EDT | 2024-03-22 | 178.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NFLX240328C00435000 | 2024-03-18 10:12AM EDT | 2024-03-28 | 184.50 | 0.00 | 0.00 | +4.66 | +2.59% | 1 | 3 | 0.00% |
NFLX240405C00435000 | 2024-03-18 9:30AM EDT | 2024-04-05 | 179.88 | 0.00 | 0.00 | -0.27 | -0.15% | 1 | 1 | 0.00% |
NFLX240412C00435000 | 2024-03-18 9:30AM EDT | 2024-04-12 | 180.18 | - | - | +180.18 | - | - | 1 | 0.00% |
NFLX240419C00435000 | 2024-03-15 2:09PM EDT | 2024-04-19 | 176.35 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
NFLX240517C00435000 | 2024-03-06 4:59PM EDT | 2024-05-17 | 169.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
NFLX240621C00435000 | 2024-02-27 1:17PM EDT | 2024-06-21 | 176.81 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
NFLX240719C00435000 | 2024-03-18 2:04PM EDT | 2024-07-19 | 194.64 | - | - | +194.64 | - | - | 1 | 0.00% |
NFLX240920C00435000 | 2024-03-05 12:10PM EDT | 2024-09-20 | 186.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00435000 | 2024-03-15 3:47PM EDT | 2024-03-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
NFLX240328P00435000 | 2024-03-18 12:19PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | -0.50 | -96.15% | 1 | 0 | 50.00% |
NFLX240405P00435000 | 2024-03-18 1:15PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 41 | 41 | 25.00% |
NFLX240412P00435000 | 2024-03-07 3:45PM EDT | 2024-04-12 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
NFLX240419P00435000 | 2024-03-18 3:24PM EDT | 2024-04-19 | 0.58 | 0.00 | 0.00 | -0.17 | -22.67% | 10 | 136 | 25.00% |
NFLX240517P00435000 | 2024-03-15 3:41PM EDT | 2024-05-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX240621P00435000 | 2024-03-11 1:41PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
NFLX240719P00435000 | 2024-03-18 3:57PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | -0.72 | -13.66% | 1 | 0 | 12.50% |
NFLX240920P00435000 | 2024-03-18 10:11AM EDT | 2024-09-20 | 7.70 | 0.00 | 0.00 | -1.05 | -12.00% | 1 | 373 | 12.50% |