Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00505000 | 2024-02-15 10:54AM EDT | 2024-03-22 | 88.90 | 99.25 | 103.60 | 0.00 | - | 6 | 6 | 0.00% |
NFLX240328C00505000 | 2024-02-29 11:00AM EDT | 2024-03-28 | 100.48 | 112.80 | 116.60 | 0.00 | - | 1 | 6 | 73.02% |
NFLX240405C00505000 | 2024-03-13 9:59AM EDT | 2024-04-05 | 107.41 | 113.40 | 117.55 | 0.00 | - | - | 1 | 60.02% |
NFLX240419C00505000 | 2024-03-15 1:13PM EDT | 2024-04-19 | 111.03 | 117.30 | 120.05 | 0.00 | - | 10 | 108 | 57.01% |
NFLX240517C00505000 | 2024-02-22 3:14PM EDT | 2024-05-17 | 100.60 | 122.90 | 125.35 | 0.00 | - | 11 | 261 | 52.34% |
NFLX240621C00505000 | 2024-03-12 9:47AM EDT | 2024-06-21 | 111.45 | 127.80 | 130.90 | 0.00 | - | 1 | 133 | 50.33% |
NFLX240719C00505000 | 2024-03-08 12:34PM EDT | 2024-07-19 | 125.71 | 133.95 | 137.45 | 0.00 | - | 1 | 4 | 50.92% |
NFLX240920C00505000 | 2024-03-14 9:47AM EDT | 2024-09-20 | 136.75 | 144.35 | 147.20 | 0.00 | - | 1 | 12 | 48.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00505000 | 2024-03-18 2:22PM EDT | 2024-03-22 | 0.03 | 0.01 | 0.03 | 0.00 | - | 91 | 171 | 66.41% |
NFLX240328P00505000 | 2024-03-18 12:06PM EDT | 2024-03-28 | 0.10 | 0.04 | 0.09 | -0.14 | -58.33% | 212 | 69 | 48.93% |
NFLX240405P00505000 | 2024-03-18 11:01AM EDT | 2024-04-05 | 0.24 | 0.17 | 0.32 | -0.17 | -41.46% | 89 | 24 | 42.92% |
NFLX240412P00505000 | 2024-03-18 11:16AM EDT | 2024-04-12 | 0.43 | 0.33 | 0.56 | -0.31 | -41.89% | 104 | 5 | 39.67% |
NFLX240419P00505000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 2.73 | 2.78 | 2.96 | -0.93 | -25.41% | 4 | 342 | 48.87% |
NFLX240517P00505000 | 2024-03-18 1:34PM EDT | 2024-05-17 | 5.65 | 5.50 | 5.85 | -1.22 | -17.76% | 1 | 230 | 42.91% |
NFLX240621P00505000 | 2024-03-18 3:51PM EDT | 2024-06-21 | 8.25 | 8.30 | 8.55 | -1.94 | -19.04% | 1 | 81 | 38.45% |
NFLX240719P00505000 | 2024-03-15 3:45PM EDT | 2024-07-19 | 14.60 | 12.30 | 12.90 | 0.00 | - | 2 | 77 | 39.14% |
NFLX240920P00505000 | 2024-03-18 2:12PM EDT | 2024-09-20 | 18.20 | 17.80 | 18.35 | -2.09 | -10.30% | 12 | 87 | 36.70% |