Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00705000 | 2024-03-18 11:59AM EDT | 2024-03-22 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 27 | 82 | 50.20% |
NFLX240328C00705000 | 2024-03-18 3:34PM EDT | 2024-03-28 | 0.23 | 0.16 | 0.31 | -0.05 | -17.86% | 43 | 2 | 38.57% |
NFLX240419C00705000 | 2024-03-18 3:32PM EDT | 2024-04-19 | 8.85 | 8.35 | 9.00 | +1.29 | +17.06% | 17 | 65 | 47.93% |
NFLX240517C00705000 | 2024-03-18 3:05PM EDT | 2024-05-17 | 14.54 | 14.10 | 14.80 | -0.32 | -2.15% | 41 | 64 | 42.73% |
NFLX240621C00705000 | 2024-03-18 3:49PM EDT | 2024-06-21 | 20.39 | 19.40 | 19.95 | +0.14 | +0.69% | 20 | 62 | 38.89% |
NFLX240719C00705000 | 2024-03-15 1:25PM EDT | 2024-07-19 | 25.85 | 27.40 | 28.60 | 0.00 | - | 2 | 50 | 41.00% |
NFLX250117C00705000 | 2024-03-07 2:17PM EDT | 2025-01-17 | 56.10 | 59.25 | 62.05 | 0.00 | - | 1 | 24 | 41.50% |
NFLX251219C00705000 | 2024-03-13 9:39AM EDT | 2025-12-19 | 103.50 | 107.05 | 113.10 | 0.00 | - | 15 | 15 | 44.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00705000 | 2024-03-07 1:31PM EDT | 2024-05-17 | 107.24 | 93.65 | 97.05 | 0.00 | - | 20 | 20 | 37.05% |
NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 37.97% |
NFLX250117P00705000 | 2024-02-05 12:48PM EDT | 2025-01-17 | 156.45 | 128.55 | 134.40 | 0.00 | - | 1 | 1 | 35.07% |
NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 52.89% |