Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00575000 | 2024-03-18 11:22AM EDT | 2024-03-22 | 48.00 | 42.05 | 46.45 | +14.67 | +44.01% | 17 | 121 | 65.72% |
NFLX240328C00575000 | 2024-03-15 3:55PM EDT | 2024-03-28 | 35.70 | 44.80 | 46.65 | 0.00 | - | 14 | 108 | 42.44% |
NFLX240405C00575000 | 2024-03-15 2:47PM EDT | 2024-04-05 | 40.07 | 47.00 | 48.90 | 0.00 | - | 1 | 18 | 38.26% |
NFLX240412C00575000 | 2024-03-14 11:57AM EDT | 2024-04-12 | 45.12 | 49.05 | 50.80 | 0.00 | - | 9 | 12 | 36.69% |
NFLX240419C00575000 | 2024-03-18 1:42PM EDT | 2024-04-19 | 60.61 | 59.75 | 61.40 | +4.10 | +7.26% | 19 | 1,282 | 50.54% |
NFLX240426C00575000 | 2024-03-11 10:25AM EDT | 2024-04-26 | 55.62 | 61.75 | 64.30 | 0.00 | - | 1 | 1 | 49.95% |
NFLX240517C00575000 | 2024-03-18 10:37AM EDT | 2024-05-17 | 71.50 | 67.95 | 70.40 | +6.70 | +10.34% | 10 | 311 | 47.17% |
NFLX240621C00575000 | 2024-03-18 12:32PM EDT | 2024-06-21 | 77.20 | 75.20 | 77.25 | +4.85 | +6.70% | 1 | 131 | 43.53% |
NFLX240719C00575000 | 2024-03-18 9:33AM EDT | 2024-07-19 | 82.00 | 84.10 | 86.60 | +3.75 | +4.79% | 1 | 99 | 45.39% |
NFLX240920C00575000 | 2024-03-18 10:15AM EDT | 2024-09-20 | 95.30 | 96.05 | 97.65 | -0.65 | -0.68% | 1 | 42 | 43.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00575000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.40 | 0.00 | 0.00 | -1.07 | -72.79% | 564 | 811 | 12.50% |
NFLX240328P00575000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 1.35 | 0.00 | 0.00 | -1.85 | -57.81% | 471 | 0 | 12.50% |
NFLX240405P00575000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 2.92 | 0.00 | 0.00 | -2.28 | -43.85% | 98 | 0 | 6.25% |
NFLX240412P00575000 | 2024-03-18 2:04PM EDT | 2024-04-12 | 4.36 | 0.00 | 0.00 | -2.86 | -39.61% | 38 | 178 | 6.25% |
NFLX240419P00575000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 14.23 | 0.00 | 0.00 | -4.07 | -22.24% | 125 | 0 | 6.25% |
NFLX240426P00575000 | 2024-03-18 12:56PM EDT | 2024-04-26 | 16.25 | 0.00 | 0.00 | -2.36 | -12.68% | 68 | 0 | 6.25% |
NFLX240517P00575000 | 2024-03-18 3:18PM EDT | 2024-05-17 | 19.30 | 0.00 | 0.00 | -3.81 | -16.49% | 47 | 0 | 3.13% |
NFLX240621P00575000 | 2024-03-18 3:42PM EDT | 2024-06-21 | 24.00 | 0.00 | 0.00 | -4.25 | -15.04% | 7 | 0 | 3.13% |
NFLX240719P00575000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 31.11 | 0.00 | 0.00 | -4.45 | -12.51% | 5 | 123 | 3.13% |
NFLX240920P00575000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 38.41 | 0.00 | 0.00 | -4.29 | -10.05% | 5 | 0 | 1.56% |