Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00495000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 116.43 | 112.70 | 119.70 | +1.45 | +1.26% | 14 | 368 | 209.38% |
NFLX240426C00495000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 118.20 | 116.15 | 120.25 | -0.61 | -0.51% | 1 | 6 | 98.03% |
NFLX240517C00495000 | 2024-04-15 1:29PM EDT | 2024-05-17 | 119.48 | 119.35 | 123.60 | 0.00 | - | 1 | 194 | 63.78% |
NFLX240621C00495000 | 2024-04-09 2:33PM EDT | 2024-06-21 | 134.50 | 122.40 | 129.10 | 0.00 | - | 1 | 249 | 51.19% |
NFLX240719C00495000 | 2024-03-04 4:18PM EDT | 2024-07-19 | 145.29 | 150.20 | 152.40 | 0.00 | - | 1 | 4 | 73.56% |
NFLX240920C00495000 | 2024-04-18 1:00PM EDT | 2024-09-20 | 145.30 | 140.30 | 144.50 | +0.09 | +0.06% | 15 | 26 | 50.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00495000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.05 | 0.97 | 1.10 | +0.53 | +101.92% | 723 | 1,367 | 227.83% |
NFLX240426P00495000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.75 | 1.50 | 1.75 | +0.73 | +71.57% | 170 | 167 | 88.04% |
NFLX240503P00495000 | 2024-04-18 10:50AM EDT | 2024-05-03 | 1.99 | 1.62 | 2.35 | +0.10 | +5.29% | 10 | 161 | 67.10% |
NFLX240510P00495000 | 2024-04-18 3:42PM EDT | 2024-05-10 | 2.87 | 2.13 | 3.50 | +0.43 | +17.62% | 32 | 188 | 60.03% |
NFLX240517P00495000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 3.30 | 2.99 | 3.40 | +0.49 | +17.44% | 101 | 949 | 53.94% |
NFLX240524P00495000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 3.15 | 3.50 | 4.85 | 0.00 | - | 1 | 3 | 51.88% |
NFLX240621P00495000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 5.53 | 5.25 | 5.85 | +0.33 | +6.35% | 13 | 726 | 42.80% |
NFLX240719P00495000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 8.50 | 9.25 | 10.15 | -1.70 | -16.67% | 2 | 34 | 42.65% |
NFLX240920P00495000 | 2024-04-18 1:51PM EDT | 2024-09-20 | 14.70 | 14.15 | 15.35 | +0.40 | +2.80% | 36 | 137 | 38.38% |