Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00525000 | 2024-03-18 11:29AM EDT | 2024-03-22 | 98.81 | 91.75 | 96.25 | +15.94 | +19.23% | 3 | 10 | 83.98% |
NFLX240328C00525000 | 2024-03-15 10:36AM EDT | 2024-03-28 | 90.12 | 92.20 | 96.70 | 0.00 | - | 1 | 3 | 58.81% |
NFLX240419C00525000 | 2024-03-18 11:09AM EDT | 2024-04-19 | 106.84 | 99.40 | 101.60 | +12.08 | +12.75% | 2 | 144 | 53.67% |
NFLX240426C00525000 | 2024-03-15 10:33AM EDT | 2024-04-26 | 99.88 | 100.55 | 103.90 | 0.00 | - | - | 1 | 52.43% |
NFLX240517C00525000 | 2024-03-14 9:47AM EDT | 2024-05-17 | 98.25 | 105.75 | 108.65 | 0.00 | - | 4 | 122 | 50.22% |
NFLX240621C00525000 | 2024-03-13 11:21AM EDT | 2024-06-21 | 109.32 | 111.55 | 113.55 | 0.00 | - | 1 | 359 | 47.15% |
NFLX240719C00525000 | 2024-03-08 11:10AM EDT | 2024-07-19 | 116.98 | 118.45 | 121.25 | 0.00 | - | 2 | 7 | 48.60% |
NFLX240920C00525000 | 2024-03-14 12:23PM EDT | 2024-09-20 | 124.74 | 129.20 | 131.05 | 0.00 | - | 9 | 19 | 46.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00525000 | 2024-03-18 12:37PM EDT | 2024-03-22 | 0.05 | 0.02 | 0.07 | -0.09 | -64.29% | 37 | 189 | 59.18% |
NFLX240328P00525000 | 2024-03-18 12:12PM EDT | 2024-03-28 | 0.15 | 0.09 | 0.16 | -0.17 | -53.12% | 14 | 144 | 43.46% |
NFLX240405P00525000 | 2024-03-18 3:36PM EDT | 2024-04-05 | 0.41 | 0.35 | 0.52 | -0.46 | -52.87% | 39 | 89 | 38.53% |
NFLX240412P00525000 | 2024-03-18 1:28PM EDT | 2024-04-12 | 0.79 | 0.64 | 0.91 | -0.60 | -43.17% | 4 | 121 | 36.12% |
NFLX240419P00525000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 4.43 | 4.50 | 4.75 | -1.70 | -27.73% | 167 | 615 | 47.27% |
NFLX240426P00525000 | 2024-03-18 3:27PM EDT | 2024-04-26 | 5.25 | 5.40 | 6.15 | -2.13 | -28.86% | 7 | 11 | 46.37% |
NFLX240517P00525000 | 2024-03-18 2:37PM EDT | 2024-05-17 | 7.82 | 8.20 | 8.45 | -2.18 | -21.80% | 6 | 621 | 41.61% |
NFLX240621P00525000 | 2024-03-18 11:46AM EDT | 2024-06-21 | 11.19 | 11.50 | 11.80 | -2.76 | -19.78% | 1 | 415 | 37.46% |
NFLX240719P00525000 | 2024-03-18 3:40PM EDT | 2024-07-19 | 16.16 | 16.45 | 17.05 | -1.99 | -10.96% | 2 | 13 | 38.40% |
NFLX240920P00525000 | 2024-03-18 2:12PM EDT | 2024-09-20 | 22.85 | 22.50 | 23.10 | -2.76 | -10.78% | 38 | 92 | 35.98% |