Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00475000 | 2024-03-27 9:59AM EDT | 2024-04-05 | 146.93 | 130.70 | 135.70 | 0.00 | - | 1 | 2 | 89.26% |
NFLX240419C00475000 | 2024-03-28 10:04AM EDT | 2024-04-19 | 133.93 | 132.70 | 137.45 | -21.12 | -13.62% | 2 | 225 | 67.71% |
NFLX240517C00475000 | 2024-03-27 9:43AM EDT | 2024-05-17 | 155.50 | 136.90 | 141.35 | 0.00 | - | 1 | 242 | 56.96% |
NFLX240621C00475000 | 2024-03-27 2:04PM EDT | 2024-06-21 | 140.71 | 141.50 | 145.75 | -8.43 | -5.65% | 1 | 102 | 51.47% |
NFLX240719C00475000 | 2024-03-15 12:35PM EDT | 2024-07-19 | 152.00 | 146.45 | 150.50 | 0.00 | - | 1 | 3 | 50.94% |
NFLX240920C00475000 | 2024-03-12 11:39AM EDT | 2024-09-20 | 158.80 | 155.35 | 158.35 | 0.00 | - | 1 | 3 | 49.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00475000 | 2024-03-19 11:20AM EDT | 2024-04-05 | 0.09 | 0.00 | 0.04 | 0.00 | - | 400 | 157 | 56.25% |
NFLX240412P00475000 | 2024-03-27 3:47PM EDT | 2024-04-12 | 0.08 | 0.00 | 0.12 | +0.01 | +14.29% | 1 | 18 | 49.22% |
NFLX240419P00475000 | 2024-03-28 12:22PM EDT | 2024-04-19 | 1.10 | 0.81 | 1.03 | +0.04 | +3.77% | 3 | 482 | 54.37% |
NFLX240426P00475000 | 2024-03-27 2:03PM EDT | 2024-04-26 | 1.35 | 1.17 | 1.91 | 0.00 | - | 4 | 17 | 52.14% |
NFLX240517P00475000 | 2024-03-28 12:04PM EDT | 2024-05-17 | 2.90 | 2.67 | 2.80 | +0.18 | +6.62% | 2 | 202 | 45.14% |
NFLX240621P00475000 | 2024-03-28 10:23AM EDT | 2024-06-21 | 5.02 | 4.50 | 4.75 | +0.57 | +12.81% | 1 | 341 | 39.50% |
NFLX240719P00475000 | 2024-03-28 10:50AM EDT | 2024-07-19 | 8.15 | 7.40 | 8.05 | +0.65 | +8.67% | 1 | 55 | 39.92% |
NFLX240920P00475000 | 2024-03-26 3:20PM EDT | 2024-09-20 | 10.28 | 11.80 | 12.65 | 0.00 | - | 1 | 82 | 37.25% |