Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00585000 | 2024-03-18 1:54PM EDT | 2024-03-22 | 32.97 | 0.00 | 0.00 | +9.04 | +37.78% | 7 | 138 | 0.00% |
NFLX240328C00585000 | 2024-03-18 10:09AM EDT | 2024-03-28 | 34.50 | 0.00 | 0.00 | +4.48 | +14.92% | 3 | 228 | 0.00% |
NFLX240405C00585000 | 2024-03-18 10:20AM EDT | 2024-04-05 | 40.03 | 0.00 | 0.00 | +5.23 | +15.03% | 5 | 39 | 0.00% |
NFLX240412C00585000 | 2024-03-14 9:54AM EDT | 2024-04-12 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
NFLX240419C00585000 | 2024-03-18 12:20PM EDT | 2024-04-19 | 57.18 | 0.00 | 0.00 | +11.58 | +25.39% | 3 | 975 | 0.00% |
NFLX240426C00585000 | 2024-03-18 10:21AM EDT | 2024-04-26 | 57.10 | 0.00 | 0.00 | +2.10 | +3.82% | 1 | 2 | 0.00% |
NFLX240517C00585000 | 2024-03-18 11:25AM EDT | 2024-05-17 | 66.00 | 0.00 | 0.00 | +4.00 | +6.45% | 2 | 235 | 0.00% |
NFLX240621C00585000 | 2024-03-14 10:46AM EDT | 2024-06-21 | 64.90 | 0.00 | 0.00 | 0.00 | - | 9 | 114 | 0.00% |
NFLX240719C00585000 | 2024-03-13 9:39AM EDT | 2024-07-19 | 72.75 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00585000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.81 | 0.00 | 0.00 | -1.96 | -70.76% | 1,110 | 1,188 | 12.50% |
NFLX240328P00585000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 2.27 | 0.00 | 0.00 | -2.93 | -56.35% | 490 | 538 | 6.25% |
NFLX240405P00585000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 4.23 | 0.00 | 0.00 | -3.49 | -45.21% | 69 | 177 | 6.25% |
NFLX240412P00585000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 6.25 | 0.00 | 0.00 | -3.80 | -37.81% | 42 | 75 | 6.25% |
NFLX240419P00585000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 17.35 | 0.00 | 0.00 | -4.24 | -19.64% | 34 | 655 | 3.13% |
NFLX240426P00585000 | 2024-03-18 11:00AM EDT | 2024-04-26 | 17.68 | 0.00 | 0.00 | -4.47 | -20.18% | 1 | 5 | 3.13% |
NFLX240517P00585000 | 2024-03-18 2:54PM EDT | 2024-05-17 | 23.00 | 0.00 | 0.00 | -2.78 | -10.78% | 64 | 253 | 3.13% |
NFLX240621P00585000 | 2024-03-18 9:35AM EDT | 2024-06-21 | 30.70 | 0.00 | 0.00 | -1.10 | -3.46% | 12 | 87 | 3.13% |
NFLX240719P00585000 | 2024-03-15 3:40PM EDT | 2024-07-19 | 39.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |