Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00535000 | 2024-03-27 12:59PM EDT | 2024-03-28 | 81.76 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
NFLX240405C00535000 | 2024-03-27 10:04AM EDT | 2024-04-05 | 85.44 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
NFLX240412C00535000 | 2024-03-15 1:58PM EDT | 2024-04-12 | 77.51 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
NFLX240419C00535000 | 2024-03-27 11:51AM EDT | 2024-04-19 | 89.00 | 0.00 | 0.00 | 0.00 | - | 7 | 282 | 0.00% |
NFLX240426C00535000 | 2024-03-14 11:27AM EDT | 2024-04-26 | 87.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
NFLX240517C00535000 | 2024-03-27 1:47PM EDT | 2024-05-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
NFLX240621C00535000 | 2024-03-25 10:31AM EDT | 2024-06-21 | 112.15 | 0.00 | 0.00 | 0.00 | - | 250 | 240 | 0.00% |
NFLX240719C00535000 | 2024-03-05 11:35AM EDT | 2024-07-19 | 96.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
NFLX240920C00535000 | 2024-03-27 1:47PM EDT | 2024-09-20 | 117.67 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00535000 | 2024-03-26 2:47PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 562 | 50.00% |
NFLX240405P00535000 | 2024-03-27 3:35PM EDT | 2024-04-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 234 | 12.50% |
NFLX240412P00535000 | 2024-03-27 3:33PM EDT | 2024-04-12 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 12.50% |
NFLX240419P00535000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 421 | 12.50% |
NFLX240426P00535000 | 2024-03-27 1:05PM EDT | 2024-04-26 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 12.50% |
NFLX240503P00535000 | 2024-03-27 2:28PM EDT | 2024-05-03 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
NFLX240517P00535000 | 2024-03-27 3:26PM EDT | 2024-05-17 | 9.29 | 0.00 | 0.00 | 0.00 | - | 7 | 359 | 6.25% |
NFLX240621P00535000 | 2024-03-27 1:47PM EDT | 2024-06-21 | 12.41 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 6.25% |
NFLX240719P00535000 | 2024-03-27 12:18PM EDT | 2024-07-19 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
NFLX240920P00535000 | 2024-03-18 2:32PM EDT | 2024-09-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | 75 | 151 | 3.13% |