Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00485000 | 2024-03-21 9:59AM EDT | 2024-03-28 | 119.16 | 120.85 | 124.15 | -25.10 | -17.40% | 1 | 1 | 229.30% |
NFLX240405C00485000 | 2024-03-28 10:06AM EDT | 2024-04-05 | 119.71 | 121.25 | 124.50 | -0.06 | -0.05% | 1 | 1 | 81.98% |
NFLX240419C00485000 | 2024-03-20 3:42PM EDT | 2024-04-19 | 146.17 | 123.80 | 126.90 | 0.00 | - | 5 | 257 | 65.89% |
NFLX240517C00485000 | 2024-03-13 1:40PM EDT | 2024-05-17 | 134.75 | 128.15 | 130.70 | 0.00 | - | 10 | 171 | 54.80% |
NFLX240621C00485000 | 2024-03-20 3:49PM EDT | 2024-06-21 | 154.76 | 132.85 | 135.25 | 0.00 | - | 2 | 378 | 51.31% |
NFLX240719C00485000 | 2024-03-28 10:08AM EDT | 2024-07-19 | 136.85 | 138.50 | 141.65 | -22.55 | -14.15% | 1 | 5 | 50.31% |
NFLX240920C00485000 | 2024-03-20 1:56PM EDT | 2024-09-20 | 163.86 | 146.90 | 149.20 | 0.00 | - | 1 | 10 | 48.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00485000 | 2024-03-26 12:32PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 131.25% |
NFLX240405P00485000 | 2024-03-14 11:14AM EDT | 2024-04-05 | 0.27 | 0.00 | 0.04 | 0.00 | - | 6 | 9 | 51.95% |
NFLX240412P00485000 | 2024-03-18 12:53PM EDT | 2024-04-12 | 0.31 | 0.03 | 0.11 | 0.00 | - | 1 | 2 | 43.36% |
NFLX240419P00485000 | 2024-03-28 1:24PM EDT | 2024-04-19 | 1.38 | 1.19 | 1.35 | +0.09 | +6.98% | 39 | 374 | 52.20% |
NFLX240426P00485000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 2.01 | 1.87 | 2.25 | +0.47 | +30.52% | 225 | 4 | 50.48% |
NFLX240503P00485000 | 2024-03-27 3:26PM EDT | 2024-05-03 | 2.50 | 2.06 | 2.50 | 0.00 | - | 135 | 88 | 47.47% |
NFLX240517P00485000 | 2024-03-28 10:48AM EDT | 2024-05-17 | 3.55 | 3.40 | 3.55 | +0.30 | +9.23% | 11 | 445 | 44.00% |
NFLX240621P00485000 | 2024-03-28 12:35PM EDT | 2024-06-21 | 5.70 | 5.45 | 5.65 | +0.90 | +18.75% | 1 | 301 | 38.42% |
NFLX240719P00485000 | 2024-03-28 10:22AM EDT | 2024-07-19 | 9.70 | 9.05 | 9.35 | +0.83 | +9.36% | 2 | 80 | 39.06% |
NFLX240920P00485000 | 2024-03-18 1:43PM EDT | 2024-09-20 | 14.45 | 13.95 | 14.50 | 0.00 | - | 24 | 58 | 36.73% |