Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00465000 | 2024-03-14 2:03PM EDT | 2024-03-28 | 148.85 | 152.15 | 156.50 | 0.00 | - | 2 | 3 | 91.43% |
NFLX240412C00465000 | 2024-03-08 3:30PM EDT | 2024-04-12 | 142.30 | 153.70 | 157.70 | 0.00 | - | 3 | 3 | 68.68% |
NFLX240419C00465000 | 2024-03-15 3:35PM EDT | 2024-04-19 | 144.50 | 154.55 | 159.30 | 0.00 | - | 2 | 56 | 66.78% |
NFLX240517C00465000 | 2024-03-15 1:32PM EDT | 2024-05-17 | 151.88 | 158.25 | 162.25 | 0.00 | - | 1 | 86 | 57.97% |
NFLX240621C00465000 | 2024-03-14 11:53AM EDT | 2024-06-21 | 159.03 | 162.90 | 165.55 | 0.00 | - | 1 | 51 | 53.01% |
NFLX240719C00465000 | 2024-02-15 4:12PM EDT | 2024-07-19 | 146.50 | 156.05 | 159.40 | 0.00 | - | 1 | 3 | 39.00% |
NFLX240920C00465000 | 2024-03-14 3:20PM EDT | 2024-09-20 | 169.80 | 175.90 | 178.45 | 0.00 | - | 1 | 24 | 50.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00465000 | 2024-03-11 9:30AM EDT | 2024-03-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NFLX240328P00465000 | 2024-03-15 3:36PM EDT | 2024-03-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NFLX240405P00465000 | 2024-03-13 10:17AM EDT | 2024-04-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NFLX240412P00465000 | 2024-03-11 3:20PM EDT | 2024-04-12 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NFLX240419P00465000 | 2024-03-18 9:55AM EDT | 2024-04-19 | 1.09 | 0.00 | 0.00 | -0.39 | -26.35% | 1 | 283 | 25.00% |
NFLX240426P00465000 | 2024-03-18 10:35AM EDT | 2024-04-26 | 1.37 | 0.00 | 0.00 | -0.74 | -35.07% | 2 | 0 | 12.50% |
NFLX240517P00465000 | 2024-03-18 3:33PM EDT | 2024-05-17 | 2.59 | 0.00 | 0.00 | -0.61 | -19.06% | 25 | 0 | 12.50% |
NFLX240621P00465000 | 2024-03-18 10:59AM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | -1.06 | -20.74% | 1 | 0 | 12.50% |
NFLX240719P00465000 | 2024-03-14 1:26PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX240920P00465000 | 2024-03-18 1:45PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | -0.55 | -4.60% | 6 | 91 | 6.25% |