Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00445000 | 2024-03-18 3:40PM EDT | 2024-03-22 | 175.51 | 171.85 | 176.10 | +0.48 | +0.27% | 5 | 5 | 151.86% |
NFLX240328C00445000 | 2024-03-08 4:21PM EDT | 2024-03-28 | 161.32 | 171.95 | 176.40 | 0.00 | - | 1 | 3 | 100.49% |
NFLX240419C00445000 | 2024-03-13 2:02PM EDT | 2024-04-19 | 170.27 | 174.30 | 178.65 | 0.00 | - | 1 | 10 | 72.67% |
NFLX240426C00445000 | 2024-03-13 3:39PM EDT | 2024-04-26 | 165.47 | 173.35 | 181.00 | 0.00 | - | - | 1 | 68.97% |
NFLX240517C00445000 | 2024-02-26 3:50PM EDT | 2024-05-17 | 151.65 | 176.80 | 183.25 | 0.00 | - | 49 | 71 | 64.10% |
NFLX240621C00445000 | 2024-02-20 2:55PM EDT | 2024-06-21 | 140.97 | 180.20 | 186.75 | 0.00 | - | 3 | 107 | 57.56% |
NFLX240719C00445000 | 2024-02-07 2:58PM EDT | 2024-07-19 | 140.45 | 172.65 | 176.65 | 0.00 | - | - | 2 | 37.50% |
NFLX240920C00445000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 162.00 | 181.05 | 185.50 | 0.00 | - | 1 | 2 | 43.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00445000 | 2024-02-28 10:30AM EDT | 2024-03-22 | 0.19 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 93.75% |
NFLX240328P00445000 | 2024-03-14 3:28PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 69.92% |
NFLX240405P00445000 | 2024-03-18 12:30PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.14 | -0.06 | -54.55% | 60 | 2 | 55.08% |
NFLX240412P00445000 | 2024-03-08 4:54PM EDT | 2024-04-12 | 0.25 | 0.03 | 0.22 | 0.00 | - | 1 | 1 | 53.17% |
NFLX240419P00445000 | 2024-03-15 10:00AM EDT | 2024-04-19 | 0.69 | 0.50 | 0.93 | 0.00 | - | 5 | 127 | 55.37% |
NFLX240426P00445000 | 2024-03-14 11:00AM EDT | 2024-04-26 | 1.43 | 0.29 | 2.05 | 0.00 | - | 5 | 6 | 54.42% |
NFLX240517P00445000 | 2024-03-18 2:55PM EDT | 2024-05-17 | 1.80 | 1.68 | 1.96 | -0.39 | -17.81% | 21 | 265 | 48.28% |
NFLX240621P00445000 | 2024-03-18 10:02AM EDT | 2024-06-21 | 3.35 | 2.82 | 3.15 | -0.35 | -9.46% | 16 | 122 | 42.39% |
NFLX240719P00445000 | 2024-03-08 1:02PM EDT | 2024-07-19 | 5.95 | 5.05 | 5.50 | 0.00 | - | 2 | 15 | 42.60% |
NFLX240920P00445000 | 2024-03-14 1:23PM EDT | 2024-09-20 | 9.65 | 8.40 | 8.85 | 0.00 | - | 5 | 16 | 39.55% |