Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00675000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 1,687 | 267 | 41.26% |
NFLX240328C00675000 | 2024-03-18 3:36PM EDT | 2024-03-28 | 1.02 | 0.92 | 1.11 | +0.21 | +25.93% | 206 | 211 | 35.32% |
NFLX240405C00675000 | 2024-03-18 3:44PM EDT | 2024-04-05 | 2.65 | 2.30 | 2.70 | +0.40 | +17.78% | 128 | 95 | 33.07% |
NFLX240412C00675000 | 2024-03-18 10:58AM EDT | 2024-04-12 | 4.66 | 3.95 | 4.25 | +0.36 | +8.37% | 9 | 22 | 32.32% |
NFLX240419C00675000 | 2024-03-18 1:59PM EDT | 2024-04-19 | 14.00 | 14.15 | 14.50 | +2.51 | +21.85% | 20 | 196 | 47.10% |
NFLX240426C00675000 | 2024-03-18 1:28PM EDT | 2024-04-26 | 17.30 | 16.00 | 17.25 | +2.69 | +18.41% | 1 | 6 | 46.59% |
NFLX240517C00675000 | 2024-03-18 3:23PM EDT | 2024-05-17 | 21.65 | 21.20 | 21.75 | +2.40 | +12.47% | 18 | 383 | 42.56% |
NFLX240621C00675000 | 2024-03-18 3:42PM EDT | 2024-06-21 | 28.37 | 27.65 | 28.00 | +3.12 | +12.36% | 8 | 120 | 39.15% |
NFLX240719C00675000 | 2024-03-15 1:26PM EDT | 2024-07-19 | 34.25 | 36.70 | 37.25 | 0.00 | - | 2 | 62 | 41.15% |
NFLX250117C00675000 | 2024-03-06 3:37PM EDT | 2025-01-17 | 62.85 | 70.20 | 72.85 | 0.00 | - | 3 | 51 | 42.08% |
NFLX251219C00675000 | 2024-02-26 1:05PM EDT | 2025-12-19 | 102.82 | 118.60 | 125.00 | 0.00 | - | 1 | 10 | 45.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412P00675000 | 2024-03-14 9:47AM EDT | 2024-04-12 | 66.10 | 57.40 | 59.85 | 0.00 | - | - | 1 | 29.64% |
NFLX240419P00675000 | 2024-03-18 12:58PM EDT | 2024-04-19 | 66.75 | 66.75 | 69.60 | -41.45 | -38.31% | 4 | 25 | 44.67% |
NFLX240517P00675000 | 2024-02-28 2:19PM EDT | 2024-05-17 | 86.90 | 71.15 | 73.55 | 0.00 | - | 6 | 6 | 37.22% |
NFLX240621P00675000 | 2024-02-28 4:18PM EDT | 2024-06-21 | 91.15 | 75.00 | 77.45 | 0.00 | - | 2 | 1 | 33.04% |
NFLX250117P00675000 | 2024-03-18 10:13AM EDT | 2025-01-17 | 103.15 | 101.80 | 104.55 | +0.85 | +0.83% | 2 | 9 | 31.00% |