Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00715000 | 2024-03-27 3:47PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.05 | 0.00 | - | 108 | 120 | 41.60% |
NFLX240419C00715000 | 2024-03-28 3:19PM EDT | 2024-04-19 | 3.45 | 3.30 | 3.50 | -1.25 | -26.60% | 9 | 68 | 50.18% |
NFLX240517C00715000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 7.45 | 7.25 | 7.55 | -1.72 | -18.76% | 9 | 215 | 41.66% |
NFLX240621C00715000 | 2024-03-28 2:32PM EDT | 2024-06-21 | 11.50 | 11.20 | 11.95 | -3.50 | -23.33% | 4 | 138 | 37.55% |
NFLX240719C00715000 | 2024-03-25 11:18AM EDT | 2024-07-19 | 26.30 | 18.25 | 19.20 | 0.00 | - | 1 | 49 | 39.52% |
NFLX250117C00715000 | 2024-03-25 10:09AM EDT | 2025-01-17 | 59.47 | 48.45 | 50.65 | 0.00 | - | 1 | 214 | 40.33% |
NFLX251219C00715000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 48.75 | 74.20 | 79.65 | 0.00 | - | 10 | 10 | 36.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00715000 | 2024-03-28 1:34PM EDT | 2024-04-19 | 109.60 | 106.70 | 110.70 | +3.85 | +3.64% | 22 | 10 | 48.38% |
NFLX240517P00715000 | 2024-03-12 10:55AM EDT | 2024-05-17 | 115.10 | 110.00 | 113.00 | 0.00 | - | 2 | 3 | 37.41% |
NFLX240621P00715000 | 2024-03-05 11:54AM EDT | 2024-06-21 | 120.95 | 112.50 | 115.55 | 0.00 | - | 1 | 1 | 32.43% |
NFLX250117P00715000 | 2024-03-08 4:32PM EDT | 2025-01-17 | 137.95 | 130.70 | 137.90 | 0.00 | - | 4 | 4 | 30.35% |