Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00715000 | 2024-03-18 2:57PM EDT | 2024-03-28 | 0.11 | 0.03 | 0.08 | +0.11 | - | - | 24 | 37.89% |
NFLX240419C00715000 | 2024-03-19 9:39AM EDT | 2024-04-19 | 5.71 | 5.45 | 5.70 | +0.16 | +2.88% | 1 | 53 | 46.49% |
NFLX240517C00715000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 12.96 | 10.30 | 10.70 | +2.78 | +27.31% | 48 | 171 | 41.91% |
NFLX240621C00715000 | 2024-03-18 11:26AM EDT | 2024-06-21 | 19.50 | 14.60 | 15.25 | +1.70 | +9.55% | 6 | 136 | 38.25% |
NFLX240719C00715000 | 2024-03-18 1:30PM EDT | 2024-07-19 | 26.00 | 21.75 | 22.50 | +3.70 | +16.59% | 28 | 51 | 39.88% |
NFLX250117C00715000 | 2024-03-18 12:02PM EDT | 2025-01-17 | 59.52 | 52.55 | 54.15 | +6.47 | +12.20% | 1 | 214 | 40.66% |
NFLX251219C00715000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 48.75 | 74.20 | 79.65 | 0.00 | - | 10 | 10 | 36.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00715000 | 2024-03-18 11:30AM EDT | 2024-04-19 | 96.75 | 106.65 | 110.65 | +96.75 | - | - | 6 | 48.20% |
NFLX240517P00715000 | 2024-03-12 10:55AM EDT | 2024-05-17 | 115.10 | 109.95 | 113.40 | 0.00 | - | 2 | 0 | 39.64% |
NFLX240621P00715000 | 2024-03-05 11:54AM EDT | 2024-06-21 | 120.95 | 111.95 | 116.55 | 0.00 | - | 1 | 0 | 35.12% |
NFLX250117P00715000 | 2024-03-08 4:32PM EDT | 2025-01-17 | 137.95 | 133.15 | 136.90 | 0.00 | - | 4 | 0 | 30.50% |