Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00665000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.44 | 0.43 | 0.53 | -0.21 | -32.31% | 206 | 507 | 41.90% |
NFLX240524C00665000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 1.36 | 0.99 | 1.37 | -0.06 | -4.23% | 141 | 83 | 33.17% |
NFLX240531C00665000 | 2024-05-03 12:36PM EDT | 2024-05-31 | 2.09 | 1.72 | 2.29 | +1.28 | +158.02% | 8 | 36 | 30.15% |
NFLX240607C00665000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 3.06 | 3.00 | 3.35 | +1.80 | +142.86% | 6 | 47 | 28.85% |
NFLX240614C00665000 | 2024-05-10 10:29AM EDT | 2024-06-14 | 5.05 | 4.35 | 4.80 | -1.08 | -17.62% | 3 | 10 | 28.86% |
NFLX240621C00665000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 5.65 | 5.40 | 5.85 | +3.32 | +142.49% | 31 | 500 | 28.17% |
NFLX240719C00665000 | 2024-05-06 9:50AM EDT | 2024-07-19 | 16.80 | 17.20 | 17.80 | +6.92 | +70.04% | 24 | 91 | 35.59% |
NFLX241220C00665000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 53.97 | 50.05 | 51.05 | +23.22 | +75.51% | 2 | 31 | 37.96% |
NFLX250117C00665000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 48.10 | 55.55 | 56.90 | +11.35 | +30.88% | 14 | 131 | 38.69% |
NFLX251219C00665000 | 2024-05-10 2:26PM EDT | 2025-12-19 | 109.60 | 109.45 | 113.75 | -5.70 | -4.94% | 1 | 58 | 43.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 109.29 | 51.80 | 56.65 | 0.00 | - | 1 | 0 | 60.40% |
NFLX240621P00665000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 110.95 | 56.10 | 58.35 | 0.00 | - | 52 | 0 | 25.09% |
NFLX240719P00665000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 105.00 | 64.40 | 67.50 | 0.00 | - | 1 | 10 | 30.78% |
NFLX241220P00665000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 122.85 | 85.05 | 86.55 | 0.00 | - | 2 | 3 | 27.96% |
NFLX250117P00665000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 124.80 | 88.00 | 90.15 | 0.00 | - | 2 | 18 | 28.20% |
NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 52.07% |