Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00625000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 6.15 | 0.00 | 0.00 | +2.34 | +61.42% | 2,769 | 1,159 | 3.13% |
NFLX240328C00625000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 10.22 | 0.00 | 0.00 | +3.69 | +56.51% | 847 | 485 | 1.56% |
NFLX240405C00625000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 13.55 | 0.00 | 0.00 | +3.08 | +29.42% | 91 | 135 | 1.56% |
NFLX240412C00625000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 17.11 | 0.00 | 0.00 | +4.76 | +38.54% | 93 | 137 | 0.78% |
NFLX240419C00625000 | 2024-03-18 3:34PM EDT | 2024-04-19 | 32.60 | 0.00 | 0.00 | +6.60 | +25.38% | 384 | 392 | 0.78% |
NFLX240426C00625000 | 2024-03-18 1:41PM EDT | 2024-04-26 | 33.80 | 0.00 | 0.00 | +2.90 | +9.39% | 114 | 71 | 0.78% |
NFLX240517C00625000 | 2024-03-18 3:20PM EDT | 2024-05-17 | 40.80 | 0.00 | 0.00 | +7.30 | +21.79% | 61 | 495 | 0.78% |
NFLX240719C00625000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 57.58 | 0.00 | 0.00 | +5.23 | +9.99% | 6 | 64 | 0.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00625000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 12.43 | 0.00 | 0.00 | -7.59 | -37.91% | 583 | 266 | 0.00% |
NFLX240328P00625000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 14.60 | 0.00 | 0.00 | -9.40 | -39.17% | 318 | 164 | 0.00% |
NFLX240405P00625000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 18.00 | 0.00 | 0.00 | -15.85 | -46.82% | 41 | 26 | 0.00% |
NFLX240412P00625000 | 2024-03-18 3:32PM EDT | 2024-04-12 | 19.70 | 0.00 | 0.00 | -8.60 | -30.39% | 65 | 53 | 0.00% |
NFLX240419P00625000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 35.00 | 0.00 | 0.00 | -5.50 | -13.58% | 118 | 161 | 0.00% |
NFLX240426P00625000 | 2024-03-18 1:53PM EDT | 2024-04-26 | 37.95 | - | - | +37.95 | - | - | 5 | 0.00% |
NFLX240517P00625000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 41.00 | 0.00 | 0.00 | -6.40 | -13.50% | 40 | 221 | 0.00% |
NFLX240719P00625000 | 2024-03-18 3:42PM EDT | 2024-07-19 | 52.05 | 0.00 | 0.00 | -5.50 | -9.56% | 18 | 80 | 0.00% |