Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00655000 | 2024-03-19 9:37AM EDT | 2024-03-22 | 0.28 | 0.25 | 0.29 | -0.34 | -54.84% | 103 | 1,377 | 37.28% |
NFLX240328C00655000 | 2024-03-19 9:39AM EDT | 2024-03-28 | 1.40 | 1.35 | 1.52 | -0.41 | -22.65% | 53 | 1,780 | 33.46% |
NFLX240405C00655000 | 2024-03-19 9:37AM EDT | 2024-04-05 | 3.40 | 3.20 | 3.50 | -0.57 | -14.36% | 2 | 380 | 31.92% |
NFLX240412C00655000 | 2024-03-19 9:32AM EDT | 2024-04-12 | 6.10 | 5.05 | 5.50 | +0.35 | +6.09% | 3 | 464 | 31.85% |
NFLX240419C00655000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 20.83 | 16.60 | 17.30 | +4.73 | +29.38% | 19 | 265 | 47.98% |
NFLX240426C00655000 | 2024-03-15 11:57AM EDT | 2024-04-26 | 20.41 | 18.45 | 20.20 | 0.00 | - | 1 | 2 | 47.45% |
NFLX240517C00655000 | 2024-03-18 2:46PM EDT | 2024-05-17 | 27.75 | 23.55 | 24.25 | +2.90 | +11.67% | 1 | 172 | 42.65% |
NFLX240621C00655000 | 2024-03-15 3:55PM EDT | 2024-06-21 | 29.85 | 30.30 | 31.00 | 0.00 | - | 3 | 137 | 39.59% |
NFLX240719C00655000 | 2024-03-18 11:18AM EDT | 2024-07-19 | 46.87 | 39.30 | 40.60 | +9.02 | +23.83% | 1 | 12 | 41.77% |
NFLX250117C00655000 | 2024-03-15 3:50PM EDT | 2025-01-17 | 73.85 | 74.10 | 76.70 | 0.00 | - | 3 | 178 | 42.85% |
NFLX251219C00655000 | 2024-02-15 12:52PM EDT | 2025-12-19 | 110.33 | 118.65 | 124.60 | 0.00 | - | 1 | 23 | 44.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00655000 | 2024-03-15 11:43AM EDT | 2024-03-22 | 47.00 | 41.80 | 45.25 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240405P00655000 | 2024-03-15 10:47AM EDT | 2024-04-05 | 44.32 | 43.75 | 48.30 | 0.00 | - | - | 0 | 27.11% |
NFLX240419P00655000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 51.50 | 56.95 | 60.05 | -9.10 | -15.02% | 9 | 60 | 42.54% |
NFLX240517P00655000 | 2024-03-08 4:05PM EDT | 2024-05-17 | 66.55 | 61.80 | 64.80 | 0.00 | - | 20 | 0 | 36.45% |
NFLX240621P00655000 | 2024-03-18 9:56AM EDT | 2024-06-21 | 66.60 | 66.75 | 69.05 | -1.00 | -1.48% | 1 | 4 | 32.67% |
NFLX240719P00655000 | 2024-03-18 1:39PM EDT | 2024-07-19 | 70.62 | 71.05 | 74.70 | -5.18 | -6.83% | 1 | 11 | 32.94% |
NFLX250117P00655000 | 2024-03-08 12:23PM EDT | 2025-01-17 | 96.05 | 94.15 | 96.25 | 0.00 | - | 1 | 0 | 30.83% |
NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 51.01% |