Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00675000 | 2024-03-28 3:26PM EDT | 2024-04-05 | 0.06 | 0.04 | 0.09 | -0.23 | -79.31% | 62 | 314 | 30.32% |
NFLX240412C00675000 | 2024-03-28 3:14PM EDT | 2024-04-12 | 0.50 | 0.45 | 0.60 | -0.53 | -51.46% | 264 | 165 | 29.55% |
NFLX240419C00675000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 8.02 | 7.95 | 8.60 | -1.92 | -19.32% | 264 | 419 | 50.30% |
NFLX240426C00675000 | 2024-03-28 3:22PM EDT | 2024-04-26 | 10.20 | 9.30 | 10.40 | -1.63 | -13.78% | 123 | 110 | 47.32% |
NFLX240503C00675000 | 2024-03-28 11:37AM EDT | 2024-05-03 | 11.80 | 9.65 | 12.10 | -3.25 | -21.59% | 1 | 11 | 45.32% |
NFLX240517C00675000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 14.22 | 13.65 | 14.35 | -2.13 | -13.03% | 7 | 393 | 41.54% |
NFLX240621C00675000 | 2024-03-28 12:52PM EDT | 2024-06-21 | 19.70 | 19.55 | 20.50 | -5.20 | -20.88% | 1 | 127 | 37.96% |
NFLX240719C00675000 | 2024-03-27 1:12PM EDT | 2024-07-19 | 32.55 | 28.30 | 29.15 | 0.00 | - | 5 | 56 | 39.94% |
NFLX250117C00675000 | 2024-03-27 2:04PM EDT | 2025-01-17 | 66.40 | 59.90 | 64.05 | 0.00 | - | 1 | 52 | 41.16% |
NFLX251219C00675000 | 2024-02-26 1:05PM EDT | 2025-12-19 | 102.82 | 111.90 | 118.35 | 0.00 | - | 1 | 10 | 45.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412P00675000 | 2024-03-27 1:30PM EDT | 2024-04-12 | 59.23 | 64.85 | 69.80 | 0.00 | - | 1 | 2 | 39.00% |
NFLX240419P00675000 | 2024-03-26 3:22PM EDT | 2024-04-19 | 55.85 | 72.10 | 73.90 | 0.00 | - | 6 | 50 | 44.59% |
NFLX240426P00675000 | 2024-03-27 3:48PM EDT | 2024-04-26 | 71.86 | 73.00 | 77.20 | 0.00 | - | 10 | 10 | 45.66% |
NFLX240517P00675000 | 2024-03-27 9:39AM EDT | 2024-05-17 | 65.25 | 76.90 | 78.25 | 0.00 | - | 61 | 26 | 36.31% |
NFLX240621P00675000 | 2024-02-28 4:18PM EDT | 2024-06-21 | 91.15 | 79.65 | 83.65 | 0.00 | - | 2 | 1 | 33.53% |
NFLX240719P00675000 | 2024-03-21 2:03PM EDT | 2024-07-19 | 76.20 | 85.10 | 89.10 | 0.00 | - | - | 10 | 33.71% |
NFLX250117P00675000 | 2024-03-19 1:22PM EDT | 2025-01-17 | 101.95 | 103.75 | 109.15 | 0.00 | - | 1 | 11 | 30.66% |