Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00695000 | 2024-03-18 1:51PM EDT | 2024-03-22 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 148 | 30 | 45.31% |
NFLX240328C00695000 | 2024-03-18 3:42PM EDT | 2024-03-28 | 0.37 | 0.31 | 0.40 | +0.02 | +5.71% | 11 | 9 | 36.48% |
NFLX240419C00695000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 10.55 | 9.95 | 10.35 | +1.95 | +22.67% | 25 | 75 | 47.25% |
NFLX240517C00695000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 16.40 | 16.25 | 16.60 | +0.32 | +1.99% | 23 | 63 | 42.35% |
NFLX240621C00695000 | 2024-03-18 2:25PM EDT | 2024-06-21 | 22.45 | 21.80 | 22.35 | +2.05 | +10.05% | 1 | 80 | 38.94% |
NFLX240719C00695000 | 2024-03-15 2:06PM EDT | 2024-07-19 | 27.80 | 30.20 | 31.15 | 0.00 | - | 95 | 109 | 40.96% |
NFLX250117C00695000 | 2024-03-15 3:06PM EDT | 2025-01-17 | 59.75 | 62.75 | 65.90 | 0.00 | - | 2 | 96 | 41.86% |
NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 21.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00695000 | 2024-03-14 10:29AM EDT | 2024-04-19 | 87.10 | 81.35 | 85.55 | 0.00 | - | 1 | 6 | 44.62% |
NFLX240517P00695000 | 2024-03-07 1:31PM EDT | 2024-05-17 | 98.75 | 86.05 | 89.05 | 0.00 | - | 20 | 31 | 37.25% |
NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 195.35% |
NFLX250117P00695000 | 2024-03-08 4:33PM EDT | 2025-01-17 | 124.15 | 114.45 | 117.90 | 0.00 | - | 8 | 6 | 30.77% |