Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00475000 | 2024-03-13 11:48AM EDT | 2024-03-22 | 134.77 | 141.90 | 146.15 | 0.00 | - | 1 | 3 | 126.90% |
NFLX240328C00475000 | 2024-03-15 10:00AM EDT | 2024-03-28 | 144.17 | 142.05 | 146.50 | 0.00 | - | 1 | 1 | 84.77% |
NFLX240419C00475000 | 2024-02-23 11:58AM EDT | 2024-04-19 | 115.30 | 144.95 | 149.55 | 0.00 | - | 2 | 228 | 64.15% |
NFLX240517C00475000 | 2024-03-14 2:14PM EDT | 2024-05-17 | 147.27 | 149.45 | 153.00 | 0.00 | - | 2 | 242 | 56.89% |
NFLX240621C00475000 | 2024-03-11 1:18PM EDT | 2024-06-21 | 142.58 | 153.05 | 156.55 | 0.00 | - | 4 | 103 | 51.03% |
NFLX240719C00475000 | 2024-03-15 12:35PM EDT | 2024-07-19 | 152.00 | 158.35 | 162.10 | 0.00 | - | 1 | 3 | 51.66% |
NFLX240920C00475000 | 2024-03-12 11:39AM EDT | 2024-09-20 | 158.80 | 167.50 | 170.20 | 0.00 | - | 1 | 3 | 51.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00475000 | 2024-03-18 1:10PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 2 | 94 | 89.06% |
NFLX240328P00475000 | 2024-03-18 11:55AM EDT | 2024-03-28 | 0.06 | 0.00 | 0.06 | -0.07 | -53.85% | 10 | 165 | 55.47% |
NFLX240405P00475000 | 2024-03-18 1:21PM EDT | 2024-04-05 | 0.10 | 0.05 | 0.20 | -0.16 | -61.54% | 403 | 4 | 50.78% |
NFLX240412P00475000 | 2024-03-18 10:08AM EDT | 2024-04-12 | 0.24 | 0.11 | 0.32 | -0.22 | -47.83% | 2 | 16 | 45.87% |
NFLX240419P00475000 | 2024-03-18 1:09PM EDT | 2024-04-19 | 1.39 | 1.16 | 1.56 | -0.37 | -21.02% | 4 | 476 | 51.21% |
NFLX240426P00475000 | 2024-03-14 12:48PM EDT | 2024-04-26 | 2.50 | 0.81 | 3.15 | 0.00 | - | - | 7 | 55.35% |
NFLX240517P00475000 | 2024-03-18 12:28PM EDT | 2024-05-17 | 3.10 | 3.15 | 3.35 | -0.75 | -19.48% | 5 | 185 | 45.28% |
NFLX240621P00475000 | 2024-03-18 12:51PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.25 | -0.50 | -8.93% | 63 | 392 | 40.33% |
NFLX240719P00475000 | 2024-03-18 12:27PM EDT | 2024-07-19 | 8.10 | 8.05 | 8.50 | -2.80 | -25.69% | 2 | 12 | 40.76% |
NFLX240920P00475000 | 2024-03-18 1:58PM EDT | 2024-09-20 | 12.90 | 12.50 | 12.85 | -1.20 | -8.51% | 36 | 80 | 38.03% |