Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00525000 | 2024-03-28 2:26PM EDT | 2024-04-05 | 81.15 | 80.80 | 85.15 | -19.09 | -19.04% | 5 | 2 | 54.54% |
NFLX240412C00525000 | 2024-03-26 12:07PM EDT | 2024-04-12 | 108.03 | 82.20 | 86.45 | 0.00 | - | 1 | 1 | 50.38% |
NFLX240419C00525000 | 2024-03-27 11:45AM EDT | 2024-04-19 | 97.40 | 86.85 | 89.30 | 0.00 | - | 1 | 144 | 55.95% |
NFLX240426C00525000 | 2024-03-27 3:43PM EDT | 2024-04-26 | 95.80 | 87.95 | 91.95 | 0.00 | - | 2 | 3 | 53.66% |
NFLX240517C00525000 | 2024-03-28 10:04AM EDT | 2024-05-17 | 92.00 | 93.15 | 95.45 | -6.25 | -6.36% | 5 | 122 | 50.49% |
NFLX240621C00525000 | 2024-03-13 11:21AM EDT | 2024-06-21 | 109.32 | 98.20 | 101.80 | 0.00 | - | 1 | 359 | 46.29% |
NFLX240719C00525000 | 2024-03-08 11:10AM EDT | 2024-07-19 | 116.98 | 105.25 | 109.85 | 0.00 | - | 2 | 7 | 47.88% |
NFLX240920C00525000 | 2024-03-28 9:37AM EDT | 2024-09-20 | 115.50 | 116.75 | 121.05 | -9.24 | -7.41% | 1 | 19 | 46.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00525000 | 2024-03-28 3:16PM EDT | 2024-04-05 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 10 | 131 | 40.23% |
NFLX240412P00525000 | 2024-03-27 1:52PM EDT | 2024-04-12 | 0.28 | 0.21 | 0.25 | 0.00 | - | 9 | 156 | 34.16% |
NFLX240419P00525000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 3.82 | 3.60 | 4.25 | +0.12 | +3.24% | 24 | 616 | 50.94% |
NFLX240426P00525000 | 2024-03-28 10:28AM EDT | 2024-04-26 | 5.81 | 4.85 | 5.25 | +0.81 | +16.20% | 5 | 92 | 47.35% |
NFLX240503P00525000 | 2024-03-28 3:29PM EDT | 2024-05-03 | 6.04 | 5.50 | 6.00 | +0.25 | +4.32% | 6 | 11 | 44.37% |
NFLX240517P00525000 | 2024-03-28 2:45PM EDT | 2024-05-17 | 8.07 | 7.50 | 7.65 | +0.57 | +7.60% | 79 | 636 | 40.93% |
NFLX240621P00525000 | 2024-03-28 2:33PM EDT | 2024-06-21 | 11.40 | 10.80 | 11.40 | +1.75 | +18.13% | 11 | 445 | 36.54% |
NFLX240719P00525000 | 2024-03-26 10:33AM EDT | 2024-07-19 | 13.88 | 15.85 | 16.80 | 0.00 | - | 1 | 17 | 37.47% |
NFLX240920P00525000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 21.40 | 22.45 | 23.30 | 0.00 | - | 2 | 123 | 35.18% |