Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00555000 | 2024-03-18 3:01PM EDT | 2024-03-22 | 64.75 | 62.15 | 66.40 | +9.67 | +17.56% | 40 | 56 | 64.04% |
NFLX240328C00555000 | 2024-03-18 11:24AM EDT | 2024-03-28 | 69.53 | 62.75 | 67.10 | +14.24 | +25.76% | 1 | 158 | 58.25% |
NFLX240405C00555000 | 2024-03-13 3:18PM EDT | 2024-04-05 | 60.20 | 65.50 | 67.65 | 0.00 | - | 1 | 6 | 45.35% |
NFLX240412C00555000 | 2024-03-14 1:43PM EDT | 2024-04-12 | 60.05 | 65.30 | 70.05 | 0.00 | - | 1 | 2 | 44.91% |
NFLX240419C00555000 | 2024-03-18 11:05AM EDT | 2024-04-19 | 81.90 | 74.70 | 76.45 | +15.54 | +23.42% | 3 | 254 | 50.82% |
NFLX240517C00555000 | 2024-03-15 3:52PM EDT | 2024-05-17 | 72.11 | 81.90 | 83.85 | 0.00 | - | 1 | 202 | 47.82% |
NFLX240621C00555000 | 2024-03-11 3:37PM EDT | 2024-06-21 | 78.69 | 88.80 | 91.35 | 0.00 | - | 1 | 69 | 45.21% |
NFLX240719C00555000 | 2024-03-18 12:30PM EDT | 2024-07-19 | 100.00 | 95.85 | 99.80 | +4.50 | +4.71% | 1 | 14 | 46.62% |
NFLX240920C00555000 | 2024-03-11 11:56AM EDT | 2024-09-20 | 100.90 | 108.70 | 111.90 | 0.00 | - | 2 | 8 | 45.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00555000 | 2024-03-18 3:34PM EDT | 2024-03-22 | 0.13 | 0.00 | 0.00 | -0.31 | -70.45% | 339 | 0 | 25.00% |
NFLX240328P00555000 | 2024-03-18 3:27PM EDT | 2024-03-28 | 0.43 | 0.00 | 0.00 | -0.75 | -63.56% | 41 | 0 | 12.50% |
NFLX240405P00555000 | 2024-03-18 2:32PM EDT | 2024-04-05 | 1.12 | 0.00 | 0.00 | -1.42 | -55.91% | 37 | 0 | 12.50% |
NFLX240412P00555000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 2.20 | 0.00 | 0.00 | -1.50 | -40.54% | 42 | 0 | 6.25% |
NFLX240419P00555000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 9.25 | 0.00 | 0.00 | -3.00 | -24.49% | 361 | 0 | 6.25% |
NFLX240426P00555000 | 2024-03-18 1:50PM EDT | 2024-04-26 | 11.22 | 0.00 | 0.00 | -3.78 | -25.20% | 1 | 0 | 6.25% |
NFLX240517P00555000 | 2024-03-18 12:59PM EDT | 2024-05-17 | 14.32 | 0.00 | 0.00 | -3.18 | -18.17% | 6 | 0 | 6.25% |
NFLX240621P00555000 | 2024-03-18 11:55AM EDT | 2024-06-21 | 18.20 | 0.00 | 0.00 | -3.10 | -14.55% | 63 | 0 | 3.13% |
NFLX240719P00555000 | 2024-03-14 10:34AM EDT | 2024-07-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
NFLX240920P00555000 | 2024-03-14 3:20PM EDT | 2024-09-20 | 34.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |