Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00535000 | 2024-03-18 1:57PM EDT | 2024-03-22 | 82.30 | 82.40 | 86.30 | +7.32 | +9.76% | 1 | 15 | 82.50% |
NFLX240328C00535000 | 2024-03-18 1:57PM EDT | 2024-03-28 | 83.02 | 82.45 | 86.70 | +3.03 | +3.79% | 1 | 16 | 54.44% |
NFLX240405C00535000 | 2024-03-12 3:45PM EDT | 2024-04-05 | 81.64 | 83.85 | 87.85 | 0.00 | - | 2 | 2 | 56.59% |
NFLX240412C00535000 | 2024-03-15 1:58PM EDT | 2024-04-12 | 77.51 | 84.25 | 88.80 | 0.00 | - | - | 8 | 50.97% |
NFLX240419C00535000 | 2024-03-15 3:35PM EDT | 2024-04-19 | 82.00 | 89.80 | 92.70 | 0.00 | - | 2 | 289 | 51.13% |
NFLX240426C00535000 | 2024-03-14 11:27AM EDT | 2024-04-26 | 87.33 | 92.05 | 95.35 | 0.00 | - | 1 | 2 | 51.26% |
NFLX240517C00535000 | 2024-03-07 4:16PM EDT | 2024-05-17 | 91.95 | 97.60 | 100.25 | 0.00 | - | 1 | 88 | 50.90% |
NFLX240621C00535000 | 2024-03-13 10:10AM EDT | 2024-06-21 | 100.50 | 103.65 | 106.70 | 0.00 | - | 5 | 106 | 47.29% |
NFLX240719C00535000 | 2024-03-05 11:35AM EDT | 2024-07-19 | 96.55 | 111.30 | 113.70 | 0.00 | - | 2 | 8 | 47.76% |
NFLX240920C00535000 | 2024-03-14 12:30PM EDT | 2024-09-20 | 118.64 | 122.10 | 124.40 | 0.00 | - | 1 | 14 | 46.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00535000 | 2024-03-18 3:51PM EDT | 2024-03-22 | 0.07 | 0.03 | 0.08 | -0.14 | -66.67% | 25 | 256 | 54.10% |
NFLX240328P00535000 | 2024-03-18 2:18PM EDT | 2024-03-28 | 0.20 | 0.18 | 0.23 | -0.27 | -57.45% | 58 | 467 | 41.02% |
NFLX240405P00535000 | 2024-03-18 3:45PM EDT | 2024-04-05 | 0.59 | 0.51 | 0.69 | -0.53 | -47.32% | 48 | 129 | 36.52% |
NFLX240412P00535000 | 2024-03-18 2:04PM EDT | 2024-04-12 | 1.12 | 0.94 | 1.24 | -0.61 | -35.26% | 5 | 53 | 34.78% |
NFLX240419P00535000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 5.60 | 5.75 | 6.00 | -2.07 | -26.99% | 43 | 399 | 46.60% |
NFLX240426P00535000 | 2024-03-18 1:28PM EDT | 2024-04-26 | 7.05 | 6.80 | 7.55 | -1.95 | -21.67% | 5 | 6 | 45.66% |
NFLX240517P00535000 | 2024-03-18 2:37PM EDT | 2024-05-17 | 9.37 | 9.85 | 10.15 | -2.80 | -23.01% | 9 | 261 | 41.09% |
NFLX240621P00535000 | 2024-03-18 11:03AM EDT | 2024-06-21 | 12.50 | 13.45 | 13.80 | -3.40 | -21.38% | 9 | 98 | 37.02% |
NFLX240719P00535000 | 2024-03-18 10:33AM EDT | 2024-07-19 | 18.50 | 18.30 | 19.40 | -2.45 | -11.69% | 1 | 51 | 37.98% |
NFLX240920P00535000 | 2024-03-18 2:32PM EDT | 2024-09-20 | 24.75 | 24.55 | 25.65 | -3.58 | -12.64% | 75 | 103 | 35.52% |