Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00485000 | 2024-03-14 9:57AM EDT | 2024-03-22 | 124.56 | 131.60 | 136.15 | 0.00 | - | 2 | 7 | 113.38% |
NFLX240405C00485000 | 2024-03-07 11:43AM EDT | 2024-04-05 | 119.77 | 132.75 | 137.15 | 0.00 | - | 1 | 1 | 65.47% |
NFLX240419C00485000 | 2024-03-15 3:55PM EDT | 2024-04-19 | 123.55 | 135.60 | 140.05 | 0.00 | - | 24 | 257 | 62.34% |
NFLX240517C00485000 | 2024-03-13 1:40PM EDT | 2024-05-17 | 134.75 | 140.10 | 144.00 | 0.00 | - | 10 | 171 | 55.27% |
NFLX240621C00485000 | 2024-02-27 12:04PM EDT | 2024-06-21 | 127.47 | 144.05 | 147.70 | 0.00 | - | 4 | 378 | 52.28% |
NFLX240719C00485000 | 2024-03-15 12:08PM EDT | 2024-07-19 | 144.39 | 150.60 | 153.40 | 0.00 | - | 2 | 5 | 50.92% |
NFLX240920C00485000 | 2024-03-15 2:38PM EDT | 2024-09-20 | 153.70 | 159.60 | 162.15 | 0.00 | - | 2 | 10 | 50.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00485000 | 2024-03-15 1:59PM EDT | 2024-03-22 | 0.05 | 0.00 | 0.08 | 0.00 | - | 60 | 71 | 83.59% |
NFLX240328P00485000 | 2024-03-18 11:31AM EDT | 2024-03-28 | 0.08 | 0.00 | 0.06 | -0.06 | -42.86% | 6 | 64 | 51.56% |
NFLX240405P00485000 | 2024-03-14 11:14AM EDT | 2024-04-05 | 0.27 | 0.08 | 0.22 | 0.00 | - | 6 | 9 | 47.80% |
NFLX240412P00485000 | 2024-03-18 12:53PM EDT | 2024-04-12 | 0.31 | 0.16 | 0.38 | -0.30 | -49.18% | 1 | 1 | 43.73% |
NFLX240419P00485000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 1.69 | 1.73 | 1.91 | -0.69 | -28.99% | 24 | 377 | 50.67% |
NFLX240426P00485000 | 2024-03-18 12:04PM EDT | 2024-04-26 | 2.31 | - | - | +2.31 | - | - | - | 0.00% |
NFLX240517P00485000 | 2024-03-18 1:55PM EDT | 2024-05-17 | 4.00 | 3.80 | 4.00 | -0.57 | -12.47% | 4 | 435 | 44.34% |
NFLX240621P00485000 | 2024-03-18 10:59AM EDT | 2024-06-21 | 5.63 | 5.90 | 6.20 | -1.72 | -23.40% | 2 | 290 | 39.69% |
NFLX240719P00485000 | 2024-03-15 2:29PM EDT | 2024-07-19 | 10.97 | 9.25 | 9.75 | 0.00 | - | 1 | 82 | 40.14% |
NFLX240920P00485000 | 2024-03-18 1:43PM EDT | 2024-09-20 | 14.45 | 14.10 | 14.50 | -1.90 | -11.62% | 24 | 69 | 37.56% |