Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00615000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 10.69 | 10.65 | 11.25 | +3.94 | +58.37% | 1,288 | 747 | 36.73% |
NFLX240328C00615000 | 2024-03-18 3:50PM EDT | 2024-03-28 | 16.05 | 14.85 | 15.20 | +6.30 | +64.62% | 410 | 603 | 33.00% |
NFLX240405C00615000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 18.62 | 18.00 | 19.60 | +4.97 | +36.41% | 85 | 110 | 32.68% |
NFLX240412C00615000 | 2024-03-18 3:28PM EDT | 2024-04-12 | 22.65 | 21.55 | 23.50 | +6.55 | +40.68% | 143 | 223 | 33.81% |
NFLX240419C00615000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 36.40 | 36.05 | 37.25 | +5.30 | +17.04% | 149 | 612 | 48.81% |
NFLX240426C00615000 | 2024-03-18 1:56PM EDT | 2024-04-26 | 37.35 | 37.40 | 39.75 | +3.35 | +9.85% | 14 | 97 | 47.33% |
NFLX240517C00615000 | 2024-03-18 3:12PM EDT | 2024-05-17 | 45.45 | 43.55 | 46.25 | +7.85 | +20.88% | 42 | 311 | 44.70% |
NFLX240719C00615000 | 2024-03-18 3:43PM EDT | 2024-07-19 | 63.15 | 61.90 | 62.40 | +2.55 | +4.21% | 49 | 144 | 42.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00615000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 7.00 | 0.00 | 0.00 | -8.50 | -54.84% | 1,717 | 0 | 1.56% |
NFLX240328P00615000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 10.68 | 0.00 | 0.00 | -6.62 | -38.27% | 600 | 0 | 0.78% |
NFLX240405P00615000 | 2024-03-18 3:50PM EDT | 2024-04-05 | 12.65 | 0.00 | 0.00 | -6.56 | -34.15% | 126 | 0 | 0.78% |
NFLX240412P00615000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 16.10 | 0.00 | 0.00 | -5.20 | -24.41% | 43 | 0 | 0.39% |
NFLX240419P00615000 | 2024-03-18 3:27PM EDT | 2024-04-19 | 29.00 | 0.00 | 0.00 | -6.95 | -19.33% | 124 | 0 | 0.39% |
NFLX240426P00615000 | 2024-03-18 3:47PM EDT | 2024-04-26 | 30.75 | 0.00 | 0.00 | -5.31 | -14.73% | 64 | 0 | 0.39% |
NFLX240517P00615000 | 2024-03-18 3:52PM EDT | 2024-05-17 | 35.60 | 0.00 | 0.00 | -6.35 | -15.14% | 46 | 0 | 0.39% |
NFLX240719P00615000 | 2024-03-18 3:49PM EDT | 2024-07-19 | 46.80 | 0.00 | 0.00 | -2.45 | -4.97% | 87 | 0 | 0.20% |