Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00595000 | 2024-03-18 3:55PM EDT | 2024-03-22 | 25.90 | 24.80 | 26.10 | +9.08 | +53.98% | 19 | 215 | 41.52% |
NFLX240328C00595000 | 2024-03-18 3:54PM EDT | 2024-03-28 | 29.50 | 26.80 | 29.15 | +7.84 | +36.20% | 23 | 108 | 36.36% |
NFLX240405C00595000 | 2024-03-18 1:27PM EDT | 2024-04-05 | 32.98 | 30.65 | 32.45 | +6.18 | +23.06% | 2 | 26 | 34.32% |
NFLX240412C00595000 | 2024-03-18 10:25AM EDT | 2024-04-12 | 37.14 | 33.75 | 35.15 | +7.69 | +26.11% | 1 | 4 | 33.88% |
NFLX240419C00595000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 48.75 | 47.05 | 48.50 | +8.71 | +21.75% | 51 | 373 | 49.71% |
NFLX240426C00595000 | 2024-03-18 12:59PM EDT | 2024-04-26 | 50.43 | 49.10 | 51.10 | +1.03 | +2.09% | 1 | 2 | 48.43% |
NFLX240517C00595000 | 2024-03-18 2:30PM EDT | 2024-05-17 | 57.05 | 55.30 | 56.40 | +7.29 | +14.65% | 13 | 324 | 44.61% |
NFLX240621C00595000 | 2024-03-18 10:24AM EDT | 2024-06-21 | 65.00 | 61.50 | 65.60 | +6.60 | +11.30% | 3 | 161 | 43.08% |
NFLX240719C00595000 | 2024-03-18 11:37AM EDT | 2024-07-19 | 76.50 | 71.50 | 74.50 | +11.50 | +17.69% | 1 | 58 | 44.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00595000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.66 | 0.00 | 0.00 | -3.76 | -69.37% | 990 | 791 | 6.25% |
NFLX240328P00595000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 3.95 | 0.00 | 0.00 | -4.15 | -51.23% | 195 | 334 | 6.25% |
NFLX240405P00595000 | 2024-03-18 2:35PM EDT | 2024-04-05 | 5.82 | 0.00 | 0.00 | -5.25 | -47.43% | 32 | 212 | 3.13% |
NFLX240412P00595000 | 2024-03-18 2:27PM EDT | 2024-04-12 | 7.85 | 0.00 | 0.00 | -5.83 | -42.62% | 34 | 167 | 3.13% |
NFLX240419P00595000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 20.45 | 0.00 | 0.00 | -5.82 | -22.15% | 34 | 447 | 3.13% |
NFLX240426P00595000 | 2024-03-18 3:55PM EDT | 2024-04-26 | 23.25 | 0.00 | 0.00 | -4.76 | -16.99% | 2 | 13 | 3.13% |
NFLX240517P00595000 | 2024-03-18 10:12AM EDT | 2024-05-17 | 26.80 | 0.00 | 0.00 | -2.40 | -8.22% | 18 | 134 | 1.56% |
NFLX240621P00595000 | 2024-03-18 3:29PM EDT | 2024-06-21 | 31.15 | 0.00 | 0.00 | -6.15 | -16.49% | 8 | 123 | 1.56% |
NFLX240719P00595000 | 2024-03-15 10:10AM EDT | 2024-07-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |