Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00685000 | 2024-03-18 3:55PM EDT | 2024-03-22 | 0.12 | 0.08 | 0.12 | 0.00 | - | 292 | 137 | 43.16% |
NFLX240328C00685000 | 2024-03-18 3:39PM EDT | 2024-03-28 | 0.64 | 0.49 | 0.71 | -0.01 | -1.54% | 137 | 27 | 36.30% |
NFLX240405C00685000 | 2024-03-18 2:42PM EDT | 2024-04-05 | 1.63 | - | - | +1.63 | - | - | - | 0.00% |
NFLX240419C00685000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 11.99 | 11.85 | 12.35 | +2.32 | +23.99% | 28 | 283 | 47.30% |
NFLX240517C00685000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 18.66 | 18.55 | 19.35 | +1.71 | +10.09% | 71 | 70 | 42.81% |
NFLX240621C00685000 | 2024-03-14 9:52AM EDT | 2024-06-21 | 22.40 | 24.60 | 25.10 | 0.00 | - | 3 | 467 | 39.09% |
NFLX240719C00685000 | 2024-03-14 12:13PM EDT | 2024-07-19 | 30.38 | 33.50 | 34.00 | 0.00 | - | 4 | 18 | 40.99% |
NFLX250117C00685000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 62.75 | 66.40 | 69.60 | 0.00 | - | 2 | 77 | 42.10% |
NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 34.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00685000 | 2024-03-06 2:33PM EDT | 2024-04-19 | 86.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
NFLX240517P00685000 | 2024-03-11 3:18PM EDT | 2024-05-17 | 92.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240621P00685000 | 2024-03-15 11:02AM EDT | 2024-06-21 | 87.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX250117P00685000 | 2024-03-04 1:21PM EDT | 2025-01-17 | 108.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |