Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00665000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.35 | 0.32 | 0.42 | -0.03 | -7.89% | 833 | 399 | 39.48% |
NFLX240328C00665000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 1.65 | 1.54 | 1.80 | +0.56 | +51.38% | 124 | 146 | 34.68% |
NFLX240405C00665000 | 2024-03-18 3:02PM EDT | 2024-04-05 | 3.54 | 3.40 | 3.65 | +1.08 | +43.90% | 14 | 36 | 32.04% |
NFLX240412C00665000 | 2024-03-18 12:18PM EDT | 2024-04-12 | 6.40 | 5.05 | 5.65 | +1.45 | +29.29% | 2 | 42 | 31.85% |
NFLX240419C00665000 | 2024-03-18 2:20PM EDT | 2024-04-19 | 17.32 | 16.75 | 17.10 | +3.92 | +29.25% | 25 | 435 | 47.11% |
NFLX240426C00665000 | 2024-03-15 2:03PM EDT | 2024-04-26 | 17.30 | 18.75 | 19.95 | 0.00 | - | 1 | 4 | 46.54% |
NFLX240517C00665000 | 2024-03-18 11:54AM EDT | 2024-05-17 | 25.85 | 24.15 | 25.05 | +1.24 | +5.04% | 10 | 362 | 42.97% |
NFLX240621C00665000 | 2024-03-15 1:44PM EDT | 2024-06-21 | 28.25 | 30.85 | 31.35 | 0.00 | - | 17 | 283 | 39.38% |
NFLX240719C00665000 | 2024-03-18 12:45PM EDT | 2024-07-19 | 41.80 | 40.25 | 40.80 | +5.10 | +13.90% | 10 | 29 | 41.37% |
NFLX250117C00665000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 71.05 | 75.30 | 77.15 | 0.00 | - | 2 | 112 | 42.46% |
NFLX251219C00665000 | 2024-02-09 4:15PM EDT | 2025-12-19 | 90.27 | 112.70 | 118.40 | 0.00 | - | 1 | 56 | 41.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00665000 | 2024-03-06 4:09PM EDT | 2024-03-22 | 65.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240419P00665000 | 2024-03-18 3:33PM EDT | 2024-04-19 | 58.75 | 0.00 | 0.00 | -5.20 | -8.13% | 8 | 0 | 0.00% |
NFLX240517P00665000 | 2024-03-13 2:28PM EDT | 2024-05-17 | 70.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240621P00665000 | 2024-03-18 12:12PM EDT | 2024-06-21 | 67.70 | 0.00 | 0.00 | -22.55 | -24.99% | 1 | 0 | 0.00% |
NFLX240719P00665000 | 2024-03-18 3:48PM EDT | 2024-07-19 | 74.35 | 0.00 | 0.00 | -22.76 | -23.44% | 4 | 0 | 0.00% |
NFLX250117P00665000 | 2024-02-05 12:05PM EDT | 2025-01-17 | 127.25 | 104.05 | 105.25 | 0.00 | - | 1 | 2 | 34.27% |
NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 50.77% |