Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00455000 | 2024-03-01 11:29AM EDT | 2024-03-22 | 153.05 | 161.65 | 166.15 | 0.00 | - | 5 | 5 | 139.94% |
NFLX240328C00455000 | 2024-03-18 3:40PM EDT | 2024-03-28 | 166.02 | - | - | +166.02 | - | - | - | 0.00% |
NFLX240419C00455000 | 2024-03-12 12:06PM EDT | 2024-04-19 | 155.16 | 164.40 | 168.85 | 0.00 | - | 4 | 43 | 69.40% |
NFLX240517C00455000 | 2024-03-15 9:30AM EDT | 2024-05-17 | 173.70 | 167.30 | 173.80 | 0.00 | - | 5 | 35 | 62.05% |
NFLX240621C00455000 | 2024-03-15 11:13AM EDT | 2024-06-21 | 169.35 | 171.15 | 175.05 | 0.00 | - | 13 | 68 | 54.00% |
NFLX240719C00455000 | 2024-02-14 3:05PM EDT | 2024-07-19 | 139.15 | 164.60 | 168.55 | 0.00 | - | 7 | 8 | 39.63% |
NFLX240920C00455000 | 2024-03-06 11:59AM EDT | 2024-09-20 | 171.05 | 184.25 | 187.70 | 0.00 | - | 1 | 1 | 52.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00455000 | 2024-03-18 9:30AM EDT | 2024-03-22 | 0.04 | 0.00 | 0.06 | -0.08 | -66.67% | 1 | 4 | 100.78% |
NFLX240328P00455000 | 2024-03-15 10:52AM EDT | 2024-03-28 | 0.09 | 0.00 | 0.08 | 0.00 | - | 5 | 7 | 65.63% |
NFLX240405P00455000 | 2024-03-18 1:21PM EDT | 2024-04-05 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
NFLX240412P00455000 | 2024-03-15 3:36PM EDT | 2024-04-12 | 0.22 | 0.04 | 0.24 | 0.00 | - | - | 1 | 50.49% |
NFLX240419P00455000 | 2024-03-18 11:25AM EDT | 2024-04-19 | 0.87 | 0.71 | 1.03 | -0.31 | -26.27% | 1 | 110 | 53.80% |
NFLX240517P00455000 | 2024-03-18 11:51AM EDT | 2024-05-17 | 2.19 | 2.03 | 2.32 | -0.55 | -20.07% | 2 | 493 | 47.14% |
NFLX240621P00455000 | 2024-03-18 11:53AM EDT | 2024-06-21 | 3.65 | 3.55 | 3.75 | -0.55 | -13.10% | 1 | 135 | 41.69% |
NFLX240719P00455000 | 2024-03-18 11:24AM EDT | 2024-07-19 | 6.05 | 5.90 | 6.35 | -0.40 | -6.20% | 3 | 45 | 41.92% |
NFLX240920P00455000 | 2024-03-15 2:36PM EDT | 2024-09-20 | 11.07 | 9.65 | 10.05 | 0.00 | - | 1 | 43 | 39.03% |