Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240510C00590000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 21.94 | 19.60 | 24.75 | +4.84 | +28.30% | 314 | 2,857 | 53.10% |
NFLX240517C00590000 | 2024-05-08 2:46PM EDT | 2024-05-17 | 26.65 | 24.05 | 25.55 | +4.64 | +21.08% | 146 | 2,589 | 36.38% |
NFLX240524C00590000 | 2024-05-08 2:21PM EDT | 2024-05-24 | 29.71 | 26.70 | 28.25 | +5.21 | +21.27% | 289 | 644 | 33.44% |
NFLX240531C00590000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 29.68 | 29.00 | 30.45 | +2.84 | +10.58% | 22 | 83 | 31.91% |
NFLX240607C00590000 | 2024-05-08 1:52PM EDT | 2024-06-07 | 34.73 | 30.75 | 33.80 | +5.58 | +19.14% | 6 | 40 | 33.18% |
NFLX240614C00590000 | 2024-05-08 1:24PM EDT | 2024-06-14 | 37.06 | 33.75 | 35.55 | +6.21 | +20.13% | 2 | 8 | 32.30% |
NFLX240621C00590000 | 2024-05-08 3:32PM EDT | 2024-06-21 | 37.00 | 36.30 | 36.95 | +3.46 | +10.32% | 57 | 602 | 31.39% |
NFLX240719C00590000 | 2024-05-08 1:37PM EDT | 2024-07-19 | 52.75 | 50.05 | 50.95 | +4.95 | +10.36% | 88 | 241 | 38.13% |
NFLX240920C00590000 | 2024-05-08 11:25AM EDT | 2024-09-20 | 65.00 | 63.35 | 65.00 | +4.30 | +7.08% | 3 | 319 | 37.68% |
NFLX241018C00590000 | 2024-05-08 3:13PM EDT | 2024-10-18 | 73.85 | 72.00 | 74.85 | +11.46 | +18.37% | 1 | 9 | 40.55% |
NFLX241220C00590000 | 2024-05-08 2:26PM EDT | 2024-12-20 | 86.45 | 84.60 | 86.50 | +31.15 | +56.33% | 10 | 64 | 40.73% |
NFLX250117C00590000 | 2024-05-08 11:52AM EDT | 2025-01-17 | 94.58 | 90.05 | 92.60 | +7.58 | +8.71% | 2 | 504 | 41.54% |
NFLX250321C00590000 | 2024-05-08 10:29AM EDT | 2025-03-21 | 105.75 | 101.65 | 103.35 | +8.08 | +8.27% | 1 | 7 | 42.10% |
NFLX250620C00590000 | 2024-05-08 12:49PM EDT | 2025-06-20 | 122.50 | 115.10 | 119.95 | +8.17 | +7.15% | 1 | 142 | 43.84% |
NFLX251219C00590000 | 2024-04-29 11:23AM EDT | 2025-12-19 | 111.17 | 142.05 | 146.55 | 0.00 | - | 1 | 99 | 45.52% |
NFLX260116C00590000 | 2024-05-06 2:17PM EDT | 2026-01-16 | 136.54 | 145.50 | 150.15 | 0.00 | - | 17 | 29 | 45.69% |
NFLX261218C00590000 | 2024-05-07 12:35PM EDT | 2026-12-18 | 179.50 | 180.60 | 186.95 | 0.00 | - | 1 | 77 | 46.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240510P00590000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.50 | 0.42 | 0.45 | -0.70 | -58.33% | 2,227 | 2,420 | 30.40% |
NFLX240517P00590000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 4.60 | 4.50 | 4.75 | -1.00 | -17.86% | 687 | 466 | 32.13% |
NFLX240524P00590000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 6.32 | 6.50 | 6.90 | -2.23 | -26.08% | 246 | 111 | 29.19% |
NFLX240531P00590000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 8.10 | 8.10 | 9.45 | -1.35 | -14.29% | 76 | 63 | 29.13% |
NFLX240607P00590000 | 2024-05-08 10:54AM EDT | 2024-06-07 | 9.31 | 9.30 | 10.95 | -2.68 | -22.35% | 7 | 19 | 27.90% |
NFLX240621P00590000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 12.70 | 13.00 | 13.35 | -1.68 | -11.68% | 126 | 525 | 26.15% |
NFLX240719P00590000 | 2024-05-08 1:57PM EDT | 2024-07-19 | 23.38 | 24.20 | 24.85 | -3.97 | -14.52% | 3 | 161 | 31.74% |
NFLX240920P00590000 | 2024-05-08 2:17PM EDT | 2024-09-20 | 32.51 | 33.30 | 34.15 | -3.74 | -10.32% | 6 | 265 | 29.73% |
NFLX241018P00590000 | 2024-05-08 11:08AM EDT | 2024-10-18 | 37.55 | 39.00 | 40.70 | -3.90 | -9.41% | 4 | 97 | 31.23% |
NFLX241220P00590000 | 2024-05-08 2:57PM EDT | 2024-12-20 | 46.70 | 46.15 | 47.70 | -1.99 | -4.09% | 21 | 127 | 30.31% |
NFLX250117P00590000 | 2024-05-08 10:10AM EDT | 2025-01-17 | 50.00 | 49.60 | 51.40 | -6.24 | -11.10% | 21 | 770 | 30.48% |
NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 55.25 | 58.60 | 0.00 | - | 38 | 249 | 30.57% |
NFLX250620P00590000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 64.37 | 65.30 | 68.55 | -4.62 | -6.70% | 30 | 82 | 30.95% |
NFLX251219P00590000 | 2024-05-03 2:55PM EDT | 2025-12-19 | 77.39 | 78.05 | 82.75 | -14.11 | -15.42% | 5 | 87 | 30.51% |
NFLX260116P00590000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 87.55 | 81.35 | 85.65 | 0.00 | - | 1 | 20 | 30.76% |
NFLX261218P00590000 | 2024-05-06 11:37AM EDT | 2026-12-18 | 107.83 | 97.65 | 104.95 | 0.00 | - | 2 | 69 | 29.89% |