Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00505000 | 2024-04-18 12:07PM EDT | 2024-04-19 | 107.43 | 105.20 | 110.00 | -1.45 | -1.33% | 24 | 102 | 241.31% |
NFLX240426C00505000 | 2024-03-22 10:01AM EDT | 2024-04-26 | 128.00 | 106.60 | 111.00 | 0.00 | - | 2 | 2 | 95.36% |
NFLX240517C00505000 | 2024-04-18 11:36AM EDT | 2024-05-17 | 116.20 | 110.40 | 114.70 | -10.02 | -7.94% | 1 | 261 | 62.46% |
NFLX240621C00505000 | 2024-04-10 3:22PM EDT | 2024-06-21 | 125.25 | 115.75 | 119.65 | 0.00 | - | 1 | 141 | 51.03% |
NFLX240719C00505000 | 2024-04-17 2:19PM EDT | 2024-07-19 | 126.61 | 122.40 | 126.65 | 0.00 | - | 1 | 8 | 51.14% |
NFLX240920C00505000 | 2024-04-18 12:42PM EDT | 2024-09-20 | 139.22 | 132.55 | 136.15 | -15.86 | -10.23% | 1 | 17 | 49.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00505000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.40 | 1.09 | 1.54 | +0.61 | +77.22% | 864 | 625 | 219.73% |
NFLX240426P00505000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.10 | 1.70 | 2.17 | +0.22 | +11.70% | 181 | 185 | 84.33% |
NFLX240503P00505000 | 2024-04-18 2:18PM EDT | 2024-05-03 | 2.94 | 0.50 | 4.00 | +0.44 | +17.60% | 9 | 35 | 63.72% |
NFLX240510P00505000 | 2024-04-18 3:41PM EDT | 2024-05-10 | 3.30 | 3.05 | 4.50 | +0.10 | +3.12% | 4 | 17 | 59.86% |
NFLX240517P00505000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.10 | 3.90 | 4.35 | +0.64 | +18.50% | 108 | 276 | 53.41% |
NFLX240621P00505000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 6.73 | 6.40 | 7.25 | +0.23 | +3.54% | 20 | 155 | 42.55% |
NFLX240719P00505000 | 2024-04-18 1:31PM EDT | 2024-07-19 | 11.00 | 10.80 | 11.65 | -0.22 | -1.96% | 3 | 132 | 41.92% |
NFLX240920P00505000 | 2024-04-18 3:09PM EDT | 2024-09-20 | 16.60 | 15.80 | 17.00 | -0.35 | -2.06% | 6 | 92 | 37.58% |