Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00635000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 3.30 | 3.15 | 3.35 | +1.13 | +52.07% | 1,890 | 741 | 35.97% |
NFLX240328C00635000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 6.70 | 6.60 | 6.85 | +2.40 | +55.81% | 346 | 173 | 32.79% |
NFLX240405C00635000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 10.07 | 9.80 | 10.45 | +3.01 | +42.63% | 364 | 349 | 31.56% |
NFLX240412C00635000 | 2024-03-18 3:56PM EDT | 2024-04-12 | 13.23 | 12.85 | 13.40 | +3.58 | +37.10% | 51 | 265 | 31.57% |
NFLX240419C00635000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 27.38 | 26.95 | 27.50 | +5.58 | +25.60% | 81 | 461 | 47.57% |
NFLX240426C00635000 | 2024-03-18 10:32AM EDT | 2024-04-26 | 33.40 | 29.10 | 30.50 | +6.55 | +24.39% | 2 | 9 | 46.83% |
NFLX240517C00635000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 36.20 | 35.20 | 36.15 | +4.85 | +15.47% | 21 | 268 | 43.42% |
NFLX240719C00635000 | 2024-03-18 3:56PM EDT | 2024-07-19 | 52.80 | 52.40 | 52.90 | +5.00 | +10.46% | 5 | 75 | 42.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00635000 | 2024-03-18 1:55PM EDT | 2024-03-22 | 21.00 | 17.70 | 20.00 | -10.14 | -32.56% | 29 | 53 | 36.17% |
NFLX240328P00635000 | 2024-03-18 12:59PM EDT | 2024-03-28 | 21.45 | 21.90 | 22.55 | -5.10 | -19.21% | 28 | 16 | 30.29% |
NFLX240405P00635000 | 2024-03-15 10:47AM EDT | 2024-04-05 | 29.94 | 24.35 | 25.70 | 0.00 | - | - | 1 | 28.91% |
NFLX240419P00635000 | 2024-03-18 3:36PM EDT | 2024-04-19 | 39.62 | 40.25 | 40.75 | -7.87 | -16.57% | 23 | 62 | 42.93% |
NFLX240517P00635000 | 2024-03-18 12:45PM EDT | 2024-05-17 | 45.75 | 46.25 | 47.35 | -6.50 | -12.44% | 6 | 158 | 38.00% |
NFLX240719P00635000 | 2024-03-18 3:49PM EDT | 2024-07-19 | 57.05 | 58.20 | 58.75 | -6.05 | -9.59% | 14 | 42 | 34.52% |