Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00585000 | 2024-03-28 12:06PM EDT | 2024-04-05 | 23.41 | 24.05 | 26.10 | -7.04 | -23.12% | 16 | 71 | 33.23% |
NFLX240412C00585000 | 2024-03-28 2:59PM EDT | 2024-04-12 | 27.05 | 27.10 | 29.00 | -6.52 | -19.42% | 12 | 28 | 31.77% |
NFLX240419C00585000 | 2024-03-28 12:07PM EDT | 2024-04-19 | 40.00 | 41.65 | 42.45 | -19.30 | -32.55% | 17 | 978 | 50.65% |
NFLX240426C00585000 | 2024-03-28 11:49AM EDT | 2024-04-26 | 42.95 | 43.25 | 46.35 | -5.86 | -12.01% | 3 | 12 | 50.80% |
NFLX240503C00585000 | 2024-03-26 1:50PM EDT | 2024-05-03 | 65.13 | 45.40 | 49.15 | 0.00 | - | 1 | 0 | 49.47% |
NFLX240517C00585000 | 2024-03-28 1:33PM EDT | 2024-05-17 | 50.05 | 49.80 | 50.70 | -14.97 | -23.02% | 8 | 285 | 43.79% |
NFLX240621C00585000 | 2024-03-28 10:50AM EDT | 2024-06-21 | 57.45 | 56.10 | 58.85 | -15.10 | -20.81% | 5 | 114 | 40.88% |
NFLX240719C00585000 | 2024-03-28 11:22AM EDT | 2024-07-19 | 68.75 | 65.15 | 69.10 | -3.02 | -4.21% | 10 | 58 | 43.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00585000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 1.45 | 1.37 | 1.54 | -0.10 | -6.45% | 1,772 | 685 | 23.76% |
NFLX240412P00585000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 4.00 | 3.70 | 4.15 | +0.51 | +14.61% | 174 | 247 | 25.31% |
NFLX240419P00585000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 17.45 | 16.95 | 17.20 | +1.51 | +9.47% | 49 | 749 | 46.11% |
NFLX240426P00585000 | 2024-03-28 3:04PM EDT | 2024-04-26 | 19.97 | 19.10 | 20.40 | +1.55 | +8.41% | 23 | 115 | 45.18% |
NFLX240503P00585000 | 2024-03-28 9:30AM EDT | 2024-05-03 | 19.25 | 20.25 | 22.00 | +0.45 | +2.39% | 1 | 20 | 42.79% |
NFLX240517P00585000 | 2024-03-28 1:59PM EDT | 2024-05-17 | 24.73 | 23.30 | 23.80 | +2.29 | +10.20% | 52 | 302 | 38.44% |
NFLX240621P00585000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 29.85 | 28.10 | 28.90 | +3.67 | +14.02% | 1 | 92 | 34.07% |
NFLX240719P00585000 | 2024-03-28 10:11AM EDT | 2024-07-19 | 37.20 | 35.30 | 35.90 | +4.00 | +12.05% | 3 | 34 | 34.98% |