Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00425000 | 2024-04-17 11:03AM EDT | 2024-04-19 | 190.87 | 187.55 | 191.60 | -12.90 | -6.33% | 2 | 112 | 206.15% |
NFLX240426C00425000 | 2024-04-04 3:53PM EDT | 2024-04-26 | 194.22 | 188.20 | 192.25 | 0.00 | - | 2 | 0 | 124.07% |
NFLX240517C00425000 | 2024-04-17 11:04AM EDT | 2024-05-17 | 193.12 | 189.70 | 193.20 | -4.90 | -2.47% | 2 | 43 | 79.07% |
NFLX240621C00425000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 189.10 | 192.75 | 196.05 | 0.00 | - | 3 | 95 | 64.16% |
NFLX240920C00425000 | 2024-04-04 2:14PM EDT | 2024-09-20 | 222.00 | 202.95 | 205.90 | 0.00 | - | 1 | 3 | 56.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00425000 | 2024-04-17 3:40PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 62 | 276 | 139.84% |
NFLX240426P00425000 | 2024-04-04 3:53PM EDT | 2024-04-26 | 0.58 | 0.07 | 0.20 | 0.00 | - | 8 | 7 | 87.70% |
NFLX240517P00425000 | 2024-04-17 11:22AM EDT | 2024-05-17 | 0.68 | 0.51 | 0.70 | -0.06 | -8.11% | 12 | 79 | 60.47% |
NFLX240621P00425000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 1.52 | 1.38 | 1.61 | +0.13 | +9.35% | 32 | 159 | 48.73% |
NFLX240719P00425000 | 2024-04-15 9:39AM EDT | 2024-07-19 | 2.84 | 2.84 | 3.20 | 0.00 | - | 10 | 23 | 46.88% |
NFLX240920P00425000 | 2024-04-15 10:24AM EDT | 2024-09-20 | 5.05 | 5.35 | 5.85 | 0.00 | - | 1 | 64 | 41.88% |