Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00495000 | 2024-03-01 1:40PM EDT | 2024-03-22 | 116.84 | 121.55 | 126.15 | 0.00 | - | 2 | 4 | 104.20% |
NFLX240328C00495000 | 2024-03-01 3:53PM EDT | 2024-03-28 | 124.86 | 122.55 | 126.55 | 0.00 | - | 4 | 0 | 77.12% |
NFLX240405C00495000 | 2024-03-11 3:07PM EDT | 2024-04-05 | 111.11 | 123.35 | 127.30 | 0.00 | - | 2 | 4 | 63.70% |
NFLX240419C00495000 | 2024-03-18 12:48PM EDT | 2024-04-19 | 130.19 | 126.70 | 129.20 | +5.78 | +4.65% | 191 | 274 | 58.72% |
NFLX240426C00495000 | 2024-03-14 11:27AM EDT | 2024-04-26 | 122.28 | 127.60 | 131.75 | 0.00 | - | - | 2 | 58.26% |
NFLX240517C00495000 | 2024-03-04 4:20PM EDT | 2024-05-17 | 135.05 | 131.75 | 134.90 | 0.00 | - | 3 | 196 | 54.35% |
NFLX240621C00495000 | 2024-03-07 4:00PM EDT | 2024-06-21 | 130.00 | 136.55 | 138.25 | 0.00 | - | 2 | 250 | 50.03% |
NFLX240719C00495000 | 2024-03-04 4:18PM EDT | 2024-07-19 | 145.29 | 142.05 | 145.40 | 0.00 | - | 1 | 4 | 51.74% |
NFLX240920C00495000 | 2024-03-14 9:47AM EDT | 2024-09-20 | 146.50 | 151.80 | 155.25 | 0.00 | - | 2 | 29 | 50.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00495000 | 2024-03-18 3:38PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 33 | 78 | 76.17% |
NFLX240328P00495000 | 2024-03-18 1:18PM EDT | 2024-03-28 | 0.07 | 0.00 | 0.11 | -0.09 | -56.25% | 7 | 47 | 50.39% |
NFLX240405P00495000 | 2024-03-14 11:14AM EDT | 2024-04-05 | 0.34 | 0.12 | 0.26 | 0.00 | - | 6 | 8 | 45.26% |
NFLX240412P00495000 | 2024-03-13 1:28PM EDT | 2024-04-12 | 0.32 | 0.23 | 0.46 | -0.21 | -39.62% | 1 | 9 | 41.70% |
NFLX240419P00495000 | 2024-03-18 3:40PM EDT | 2024-04-19 | 2.17 | 1.91 | 2.39 | +0.11 | +5.34% | 218 | 629 | 50.06% |
NFLX240426P00495000 | 2024-03-15 2:27PM EDT | 2024-04-26 | 3.87 | 2.52 | 3.35 | 0.00 | - | 5 | 36 | 49.12% |
NFLX240517P00495000 | 2024-03-18 1:40PM EDT | 2024-05-17 | 4.80 | 4.60 | 4.85 | -1.10 | -18.64% | 7 | 934 | 43.62% |
NFLX240621P00495000 | 2024-03-15 10:02AM EDT | 2024-06-21 | 7.80 | 7.00 | 7.30 | +0.05 | +0.65% | 4 | 653 | 39.08% |
NFLX240719P00495000 | 2024-03-14 11:53AM EDT | 2024-07-19 | 11.76 | 10.75 | 11.25 | 0.00 | - | 3 | 19 | 39.66% |
NFLX240920P00495000 | 2024-03-15 2:15PM EDT | 2024-09-20 | 17.95 | 15.90 | 16.35 | 0.00 | - | 3 | 129 | 37.14% |