Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00645000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.59 | 1.53 | 1.80 | +0.43 | +37.07% | 1,008 | 838 | 37.55% |
NFLX240328C00645000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 4.35 | 4.10 | 4.35 | +1.55 | +55.36% | 255 | 493 | 32.97% |
NFLX240405C00645000 | 2024-03-18 3:18PM EDT | 2024-04-05 | 7.45 | 7.00 | 7.35 | +2.23 | +42.72% | 41 | 92 | 31.35% |
NFLX240412C00645000 | 2024-03-18 11:13AM EDT | 2024-04-12 | 11.86 | 9.35 | 10.30 | +4.91 | +70.65% | 4 | 24 | 31.81% |
NFLX240419C00645000 | 2024-03-18 3:10PM EDT | 2024-04-19 | 23.90 | 23.15 | 23.55 | +3.55 | +17.44% | 53 | 344 | 47.31% |
NFLX240426C00645000 | 2024-03-18 11:22AM EDT | 2024-04-26 | 28.00 | 25.10 | 26.65 | +5.70 | +25.56% | 1 | 68 | 46.79% |
NFLX240517C00645000 | 2024-03-18 1:14PM EDT | 2024-05-17 | 31.80 | 30.75 | 32.00 | +3.85 | +13.77% | 12 | 459 | 43.15% |
NFLX240621C00645000 | 2024-03-18 11:05AM EDT | 2024-06-21 | 42.70 | 38.35 | 38.75 | +9.30 | +27.84% | 2 | 151 | 39.70% |
NFLX240719C00645000 | 2024-03-18 3:51PM EDT | 2024-07-19 | 48.85 | 48.05 | 48.55 | +3.90 | +8.68% | 12 | 21 | 41.75% |
NFLX250117C00645000 | 2024-03-15 3:50PM EDT | 2025-01-17 | 78.10 | 83.55 | 87.25 | 0.00 | - | 9 | 94 | 43.69% |
NFLX251219C00645000 | 2024-02-27 3:36PM EDT | 2025-12-19 | 121.82 | 130.90 | 136.85 | 0.00 | - | 1 | 3 | 45.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00645000 | 2024-03-18 3:55PM EDT | 2024-03-22 | 27.00 | - | - | +27.00 | - | - | 31 | 0.00% |
NFLX240412P00645000 | 2024-03-14 9:47AM EDT | 2024-04-12 | 43.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NFLX240419P00645000 | 2024-03-18 10:28AM EDT | 2024-04-19 | 44.15 | 0.00 | 0.00 | -9.15 | -17.17% | 8 | 50 | 0.00% |
NFLX240517P00645000 | 2024-03-15 11:13AM EDT | 2024-05-17 | 56.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240621P00645000 | 2024-03-15 3:46PM EDT | 2024-06-21 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240719P00645000 | 2024-03-18 3:43PM EDT | 2024-07-19 | 62.75 | 0.00 | 0.00 | -6.35 | -9.19% | 5 | 17 | 0.00% |
NFLX250117P00645000 | 2024-03-08 12:03PM EDT | 2025-01-17 | 87.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX251219P00645000 | 2024-03-04 12:35PM EDT | 2025-12-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |