Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00565000 | 2024-03-18 3:21PM EDT | 2024-03-22 | 55.45 | 51.90 | 55.95 | +14.55 | +35.57% | 14 | 57 | 50.05% |
NFLX240328C00565000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 55.33 | 54.30 | 56.70 | -0.45 | -0.81% | 3 | 84 | 49.50% |
NFLX240405C00565000 | 2024-03-18 11:42AM EDT | 2024-04-05 | 61.38 | 54.60 | 58.25 | +16.63 | +37.16% | 1 | 13 | 41.94% |
NFLX240412C00565000 | 2024-03-12 1:36PM EDT | 2024-04-12 | 51.05 | 57.80 | 59.45 | 0.00 | - | 10 | 11 | 38.59% |
NFLX240419C00565000 | 2024-03-18 11:54AM EDT | 2024-04-19 | 69.90 | 66.55 | 69.80 | +11.63 | +19.96% | 3 | 477 | 50.48% |
NFLX240517C00565000 | 2024-03-14 3:12PM EDT | 2024-05-17 | 68.60 | 74.60 | 77.45 | 0.00 | - | 1 | 324 | 48.06% |
NFLX240621C00565000 | 2024-03-14 12:11PM EDT | 2024-06-21 | 77.90 | 80.70 | 84.25 | 0.00 | - | 2 | 146 | 44.42% |
NFLX240719C00565000 | 2024-03-18 11:58AM EDT | 2024-07-19 | 93.97 | 90.45 | 92.90 | +8.12 | +9.46% | 3 | 44 | 45.85% |
NFLX240920C00565000 | 2024-03-13 9:36AM EDT | 2024-09-20 | 99.15 | 102.10 | 105.40 | 0.00 | - | 1 | 436 | 45.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00565000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.21 | 0.18 | 0.26 | -0.68 | -76.40% | 374 | 899 | 44.09% |
NFLX240328P00565000 | 2024-03-18 3:54PM EDT | 2024-03-28 | 0.76 | 0.73 | 0.82 | -1.15 | -60.21% | 275 | 680 | 34.50% |
NFLX240405P00565000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 1.83 | 1.74 | 1.97 | -1.69 | -48.01% | 44 | 139 | 31.73% |
NFLX240412P00565000 | 2024-03-18 1:20PM EDT | 2024-04-12 | 2.96 | 2.82 | 3.15 | -2.32 | -43.94% | 15 | 130 | 30.84% |
NFLX240419P00565000 | 2024-03-18 1:38PM EDT | 2024-04-19 | 11.57 | 11.35 | 11.70 | -3.58 | -23.63% | 59 | 436 | 45.06% |
NFLX240426P00565000 | 2024-03-18 2:49PM EDT | 2024-04-26 | 12.96 | 12.90 | 13.75 | -3.94 | -23.31% | 11 | 350 | 44.11% |
NFLX240517P00565000 | 2024-03-18 3:53PM EDT | 2024-05-17 | 16.50 | 16.75 | 17.10 | -3.51 | -17.54% | 5 | 535 | 39.75% |
NFLX240621P00565000 | 2024-03-18 1:21PM EDT | 2024-06-21 | 21.20 | 21.10 | 21.45 | -3.33 | -13.58% | 4 | 194 | 35.76% |
NFLX240719P00565000 | 2024-03-18 10:32AM EDT | 2024-07-19 | 26.65 | 27.35 | 28.00 | -4.80 | -15.26% | 10 | 78 | 36.77% |
NFLX240920P00565000 | 2024-03-18 10:32AM EDT | 2024-09-20 | 33.80 | 33.95 | 35.30 | -4.98 | -12.84% | 10 | 248 | 34.62% |