Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00545000 | 2024-03-18 11:45AM EDT | 2024-03-22 | 78.80 | 71.45 | 76.35 | +13.81 | +21.25% | 1 | 7 | 65.48% |
NFLX240328C00545000 | 2024-03-18 11:22AM EDT | 2024-03-28 | 79.00 | 72.40 | 76.65 | +15.27 | +23.96% | 1 | 13 | 62.70% |
NFLX240405C00545000 | 2024-03-18 2:25PM EDT | 2024-04-05 | 76.93 | 74.20 | 78.05 | +7.45 | +10.72% | 1 | 31 | 52.03% |
NFLX240419C00545000 | 2024-03-15 12:01PM EDT | 2024-04-19 | 75.35 | 82.85 | 85.45 | 0.00 | - | 6 | 99 | 52.84% |
NFLX240517C00545000 | 2024-03-15 10:32AM EDT | 2024-05-17 | 85.70 | 89.60 | 92.25 | 0.00 | - | 2 | 95 | 49.73% |
NFLX240621C00545000 | 2024-03-18 11:09AM EDT | 2024-06-21 | 103.14 | 95.50 | 99.05 | +15.24 | +17.34% | 1 | 70 | 46.36% |
NFLX240719C00545000 | 2024-03-11 1:26PM EDT | 2024-07-19 | 94.35 | 103.65 | 106.80 | 0.00 | - | 9 | 35 | 47.31% |
NFLX240920C00545000 | 2024-03-18 12:41PM EDT | 2024-09-20 | 118.54 | 115.15 | 118.55 | +11.29 | +10.53% | 1 | 35 | 46.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00545000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.10 | 0.09 | 0.12 | -0.20 | -66.67% | 42 | 422 | 51.76% |
NFLX240328P00545000 | 2024-03-18 2:18PM EDT | 2024-03-28 | 0.30 | 0.25 | 0.33 | -0.46 | -60.53% | 52 | 1,223 | 38.53% |
NFLX240405P00545000 | 2024-03-18 3:27PM EDT | 2024-04-05 | 0.81 | 0.86 | 0.97 | -0.82 | -50.31% | 14 | 181 | 34.88% |
NFLX240412P00545000 | 2024-03-18 3:54PM EDT | 2024-04-12 | 1.49 | 1.47 | 1.63 | -1.04 | -41.11% | 27 | 121 | 33.15% |
NFLX240419P00545000 | 2024-03-18 3:52PM EDT | 2024-04-19 | 7.20 | 7.25 | 7.60 | -2.35 | -24.61% | 446 | 1,640 | 46.14% |
NFLX240426P00545000 | 2024-03-18 1:40PM EDT | 2024-04-26 | 8.90 | 8.55 | 9.25 | -2.15 | -19.46% | 3 | 49 | 45.04% |
NFLX240517P00545000 | 2024-03-18 11:12AM EDT | 2024-05-17 | 11.23 | 11.80 | 12.15 | -3.33 | -22.87% | 1 | 391 | 40.62% |
NFLX240621P00545000 | 2024-03-18 11:55AM EDT | 2024-06-21 | 15.70 | 15.65 | 16.05 | -1.95 | -11.05% | 23 | 94 | 36.58% |
NFLX240719P00545000 | 2024-03-18 2:49PM EDT | 2024-07-19 | 21.23 | 21.35 | 22.00 | -2.12 | -9.08% | 1 | 110 | 37.56% |
NFLX240920P00545000 | 2024-03-15 3:54PM EDT | 2024-09-20 | 32.50 | 28.00 | 28.65 | 0.00 | - | 15 | 84 | 35.23% |