Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621C00725000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.36 | 0.21 | 0.46 | +0.20 | +125.00% | 262 | 592 | 34.86% |
NFLX240628C00725000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 1.43 | 1.08 | 1.68 | +1.18 | +472.00% | 63 | 4 | 31.31% |
NFLX240705C00725000 | 2024-06-14 1:32PM EDT | 2024-07-05 | 2.76 | 2.20 | 2.76 | +1.87 | +210.11% | 62 | 12 | 28.92% |
NFLX240712C00725000 | 2024-06-14 1:17PM EDT | 2024-07-12 | 4.10 | 3.40 | 4.80 | +2.12 | +107.07% | 17 | 3 | 29.71% |
NFLX240719C00725000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 14.70 | 14.25 | 15.45 | +5.65 | +62.43% | 328 | 264 | 43.35% |
NFLX240726C00725000 | 2024-06-14 12:13PM EDT | 2024-07-26 | 18.79 | 15.65 | 17.75 | +9.59 | +104.24% | 2 | 1 | 42.41% |
NFLX240816C00725000 | 2024-06-14 3:23PM EDT | 2024-08-16 | 22.50 | 21.15 | 21.75 | +9.00 | +66.67% | 26 | 43 | 38.52% |
NFLX250117C00725000 | 2024-06-10 2:04PM EDT | 2025-01-17 | 45.15 | 54.05 | 57.75 | 0.00 | - | 1 | 74 | 38.76% |
NFLX251219C00725000 | 2023-12-27 1:12PM EDT | 2025-12-19 | 46.05 | 72.95 | 76.65 | 0.00 | - | - | 6 | 30.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621P00725000 | 2024-05-21 2:18PM EDT | 2024-06-21 | 78.63 | 54.80 | 57.25 | 0.00 | - | 1 | 0 | 45.74% |
NFLX240705P00725000 | 2024-06-06 2:01PM EDT | 2024-07-05 | 70.87 | 54.75 | 58.20 | 0.00 | - | - | 0 | 28.37% |
NFLX240719P00725000 | 2024-06-14 9:50AM EDT | 2024-07-19 | 69.12 | 65.70 | 68.35 | -13.73 | -16.57% | 1 | 1 | 39.44% |
NFLX240816P00725000 | 2024-06-06 9:30AM EDT | 2024-08-16 | 86.10 | 70.10 | 72.45 | 0.00 | - | 4 | 5 | 33.55% |
NFLX250117P00725000 | 2024-03-04 1:33PM EDT | 2025-01-17 | 134.30 | 124.70 | 128.15 | 0.00 | - | 1 | 8 | 46.00% |