Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00515000 | 2024-03-15 10:33AM EDT | 2024-03-22 | 106.95 | 101.60 | 106.25 | +6.79 | +6.78% | 1 | 2 | 90.23% |
NFLX240328C00515000 | 2024-03-05 11:17AM EDT | 2024-03-28 | 89.94 | 102.20 | 106.60 | 0.00 | - | 1 | 2 | 63.84% |
NFLX240405C00515000 | 2024-03-13 9:59AM EDT | 2024-04-05 | 97.18 | 103.00 | 107.40 | 0.00 | - | - | 1 | 53.61% |
NFLX240419C00515000 | 2024-03-13 3:00PM EDT | 2024-04-19 | 102.88 | 108.00 | 111.05 | 0.00 | - | 2 | 426 | 55.35% |
NFLX240517C00515000 | 2024-03-18 10:11AM EDT | 2024-05-17 | 115.00 | 114.10 | 116.85 | +5.96 | +5.47% | 1 | 177 | 51.11% |
NFLX240621C00515000 | 2024-03-14 3:45PM EDT | 2024-06-21 | 114.28 | 119.75 | 122.80 | 0.00 | - | 2 | 134 | 49.45% |
NFLX240719C00515000 | 2024-03-14 9:39AM EDT | 2024-07-19 | 129.37 | 125.40 | 129.35 | 0.00 | - | 1 | 4 | 49.82% |
NFLX240920C00515000 | 2024-02-23 4:25PM EDT | 2024-09-20 | 110.26 | 136.65 | 138.60 | 0.00 | - | 1 | 16 | 47.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00515000 | 2024-03-18 1:39PM EDT | 2024-03-22 | 0.03 | 0.01 | 0.05 | -0.11 | -78.57% | 44 | 921 | 62.89% |
NFLX240328P00515000 | 2024-03-18 1:22PM EDT | 2024-03-28 | 0.12 | 0.04 | 0.12 | -0.15 | -55.56% | 1 | 204 | 46.19% |
NFLX240405P00515000 | 2024-03-18 12:28PM EDT | 2024-04-05 | 0.33 | 0.24 | 0.41 | -0.22 | -40.00% | 5 | 26 | 40.77% |
NFLX240412P00515000 | 2024-03-18 12:43PM EDT | 2024-04-12 | 0.59 | 0.46 | 0.74 | -0.34 | -36.56% | 3 | 60 | 38.15% |
NFLX240419P00515000 | 2024-03-18 1:23PM EDT | 2024-04-19 | 3.62 | 3.50 | 3.75 | -1.13 | -23.79% | 19 | 961 | 48.02% |
NFLX240426P00515000 | 2024-03-18 1:33PM EDT | 2024-04-26 | 4.45 | 4.25 | 5.05 | -1.47 | -24.83% | 29 | 2 | 47.29% |
NFLX240517P00515000 | 2024-03-18 3:45PM EDT | 2024-05-17 | 6.60 | 6.70 | 7.05 | -1.83 | -21.71% | 13 | 445 | 42.26% |
NFLX240621P00515000 | 2024-03-14 2:14PM EDT | 2024-06-21 | 10.97 | 9.70 | 10.10 | 0.00 | - | 1 | 128 | 38.00% |
NFLX240719P00515000 | 2024-03-15 12:40PM EDT | 2024-07-19 | 16.35 | 14.25 | 14.80 | 0.00 | - | 1 | 48 | 38.70% |
NFLX240920P00515000 | 2024-03-18 3:18PM EDT | 2024-09-20 | 20.10 | 20.05 | 20.60 | -0.40 | -1.95% | 57 | 101 | 36.32% |