Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00395000 | 2024-04-15 9:54AM EDT | 2024-04-19 | 176.90 | 157.90 | 162.55 | -34.88 | -16.47% | 1 | 6 | 271.48% |
NFLX240517C00395000 | 2024-04-18 2:15PM EDT | 2024-05-17 | 213.88 | 160.45 | 163.80 | 0.00 | - | 2 | 39 | 73.85% |
NFLX240621C00395000 | 2024-04-18 3:35PM EDT | 2024-06-21 | 219.25 | 163.45 | 166.15 | 0.00 | - | 1 | 27 | 60.03% |
NFLX240719C00395000 | 2024-03-15 10:12AM EDT | 2024-07-19 | 232.11 | 232.90 | 236.60 | 0.00 | - | 4 | 3 | 152.71% |
NFLX240920C00395000 | 2024-04-15 2:41PM EDT | 2024-09-20 | 225.36 | 172.85 | 175.45 | 0.00 | - | 1 | 3 | 53.49% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00395000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 412 | 193.75% |
NFLX240517P00395000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.12 | 0.08 | 0.52 | -0.44 | -78.57% | 2 | 578 | 53.66% |
NFLX240621P00395000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 0.55 | 0.72 | 0.81 | -0.39 | -41.49% | 2 | 408 | 41.83% |
NFLX240719P00395000 | 2024-04-19 11:58AM EDT | 2024-07-19 | 1.74 | 1.93 | 2.16 | -0.31 | -15.12% | 4 | 41 | 41.79% |
NFLX240920P00395000 | 2024-04-19 10:05AM EDT | 2024-09-20 | 3.28 | 4.15 | 4.45 | -0.81 | -19.80% | 49 | 23 | 37.94% |