Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00500000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 108.95 | 109.15 | 113.95 | +29.05 | +36.36% | 25 | 489 | 90.92% |
NFLX240524C00500000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 111.15 | 110.40 | 114.00 | +40.39 | +57.08% | 3 | 16 | 66.41% |
NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 2024-05-31 | 116.08 | 111.10 | 114.35 | +56.08 | +93.47% | 1 | 4 | 56.57% |
NFLX240607C00500000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 81.31 | 111.95 | 114.95 | 0.00 | - | 1 | 1 | 52.12% |
NFLX240621C00500000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 115.10 | 111.70 | 115.75 | +31.54 | +37.75% | 5 | 1,917 | 49.59% |
NFLX240719C00500000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 118.00 | 119.55 | 121.50 | +25.00 | +26.88% | 3 | 34 | 48.83% |
NFLX240920C00500000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 133.38 | 128.70 | 130.50 | +41.08 | +44.51% | 1 | 447 | 44.94% |
NFLX241018C00500000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 86.95 | 133.50 | 136.50 | 0.00 | - | - | 1 | 46.11% |
NFLX241220C00500000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 139.60 | 144.45 | 146.85 | +19.55 | +16.28% | 2 | 106 | 46.34% |
NFLX250117C00500000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 148.70 | 148.95 | 151.50 | +25.20 | +20.40% | 3 | 2,478 | 46.66% |
NFLX250321C00500000 | 2024-04-30 2:34PM EDT | 2025-03-21 | 161.84 | 158.55 | 160.80 | +45.74 | +39.40% | 1 | 33 | 46.94% |
NFLX250620C00500000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 172.62 | 167.00 | 174.20 | +44.62 | +34.86% | 10 | 104 | 47.82% |
NFLX251219C00500000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 148.50 | 193.30 | 197.70 | 0.00 | - | 1 | 290 | 49.04% |
NFLX260116C00500000 | 2024-05-06 10:16AM EDT | 2026-01-16 | 179.00 | 196.80 | 200.55 | +17.80 | +11.04% | 2 | 67 | 49.01% |
NFLX261218C00500000 | 2024-04-30 3:58PM EDT | 2026-12-18 | 230.80 | 227.15 | 234.60 | +47.35 | +25.81% | 2 | 52 | 50.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00500000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.15 | -0.20 | -66.67% | 202 | 2,530 | 70.51% |
NFLX240524P00500000 | 2024-05-06 10:21AM EDT | 2024-05-24 | 0.13 | 0.07 | 0.20 | -0.52 | -80.00% | 7 | 215 | 48.83% |
NFLX240531P00500000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 0.33 | 0.14 | 0.62 | -0.60 | -64.52% | 52 | 192 | 45.92% |
NFLX240607P00500000 | 2024-05-06 10:21AM EDT | 2024-06-07 | 0.53 | 0.40 | 0.60 | -0.80 | -60.15% | 35 | 158 | 39.04% |
NFLX240614P00500000 | 2024-05-03 10:24AM EDT | 2024-06-14 | 0.85 | 0.48 | 0.78 | -1.34 | -61.19% | 3 | 6 | 36.24% |
NFLX240621P00500000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 0.83 | 0.80 | 0.82 | -1.47 | -63.91% | 85 | 2,321 | 33.20% |
NFLX240719P00500000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 4.17 | 3.95 | 4.25 | -3.83 | -47.87% | 54 | 558 | 36.61% |
NFLX240920P00500000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 9.10 | 8.60 | 8.90 | -4.48 | -32.99% | 47 | 1,898 | 33.07% |
NFLX241018P00500000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 12.65 | 12.00 | 12.60 | -5.65 | -30.87% | 46 | 503 | 34.03% |
NFLX241220P00500000 | 2024-05-03 12:48PM EDT | 2024-12-20 | 18.30 | 17.70 | 18.20 | -5.43 | -22.88% | 7 | 274 | 33.42% |
NFLX250117P00500000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 21.10 | 20.50 | 21.15 | -6.00 | -22.14% | 1 | 2,807 | 33.64% |
NFLX250321P00500000 | 2024-05-03 9:44AM EDT | 2025-03-21 | 26.00 | 23.35 | 28.30 | -8.70 | -25.07% | 8 | 202 | 34.51% |
NFLX250620P00500000 | 2024-05-02 3:49PM EDT | 2025-06-20 | 32.00 | 32.05 | 35.95 | -7.15 | -18.26% | 1 | 455 | 34.36% |
NFLX251219P00500000 | 2024-05-03 9:48AM EDT | 2025-12-19 | 46.30 | 44.90 | 48.30 | -8.31 | -15.22% | 3 | 116 | 33.66% |
NFLX260116P00500000 | 2024-05-03 10:10AM EDT | 2026-01-16 | 47.90 | 47.25 | 50.75 | -8.10 | -14.46% | 1 | 687 | 33.87% |
NFLX261218P00500000 | 2024-05-06 10:19AM EDT | 2026-12-18 | 62.50 | 61.30 | 68.75 | -8.69 | -12.21% | 1 | 94 | 32.91% |