Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00605000 | 2024-03-18 3:50PM EDT | 2024-03-22 | 18.88 | 16.75 | 18.00 | +8.03 | +74.01% | 188 | 302 | 38.75% |
NFLX240328C00605000 | 2024-03-18 2:33PM EDT | 2024-03-28 | 22.64 | 20.55 | 21.50 | +8.04 | +55.07% | 118 | 279 | 34.13% |
NFLX240405C00605000 | 2024-03-18 2:12PM EDT | 2024-04-05 | 24.80 | 23.85 | 25.20 | +6.70 | +37.02% | 35 | 106 | 32.68% |
NFLX240412C00605000 | 2024-03-18 3:37PM EDT | 2024-04-12 | 28.50 | 25.55 | 28.25 | +7.40 | +35.07% | 56 | 85 | 32.69% |
NFLX240419C00605000 | 2024-03-18 3:46PM EDT | 2024-04-19 | 43.23 | 41.35 | 42.00 | +8.38 | +24.05% | 122 | 371 | 48.33% |
NFLX240426C00605000 | 2024-03-18 10:06AM EDT | 2024-04-26 | 46.53 | 43.80 | 45.50 | +9.18 | +24.58% | 5 | 28 | 48.23% |
NFLX240517C00605000 | 2024-03-18 3:43PM EDT | 2024-05-17 | 51.49 | 49.75 | 51.65 | +8.56 | +19.94% | 14 | 224 | 45.17% |
NFLX240719C00605000 | 2024-03-18 11:00AM EDT | 2024-07-19 | 71.60 | 66.20 | 68.80 | +9.40 | +15.11% | 3 | 116 | 43.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00605000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 3.53 | 3.45 | 3.60 | -5.80 | -62.17% | 986 | 840 | 34.08% |
NFLX240328P00605000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 6.73 | 6.45 | 6.70 | -5.87 | -46.59% | 353 | 482 | 30.33% |
NFLX240405P00605000 | 2024-03-18 3:42PM EDT | 2024-04-05 | 8.80 | 9.35 | 9.85 | -6.10 | -40.94% | 143 | 89 | 28.87% |
NFLX240412P00605000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 12.20 | 11.65 | 12.35 | -6.65 | -35.28% | 167 | 147 | 28.62% |
NFLX240419P00605000 | 2024-03-18 3:46PM EDT | 2024-04-19 | 24.06 | 24.95 | 25.25 | -7.66 | -24.15% | 176 | 677 | 43.62% |
NFLX240426P00605000 | 2024-03-18 12:31PM EDT | 2024-04-26 | 27.00 | 26.95 | 28.35 | -5.13 | -15.97% | 3 | 13 | 43.46% |
NFLX240517P00605000 | 2024-03-18 3:44PM EDT | 2024-05-17 | 30.35 | 31.15 | 31.75 | -6.46 | -17.55% | 11 | 261 | 38.52% |
NFLX240719P00605000 | 2024-03-18 3:54PM EDT | 2024-07-19 | 43.19 | 43.15 | 43.65 | -2.66 | -5.80% | 9 | 62 | 35.41% |