Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240510C00630000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.17 | -0.30 | -63.83% | 1,049 | 1,012 | 31.64% |
NFLX240517C00630000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.00 | 4.85 | 5.10 | -0.20 | -3.85% | 323 | 1,525 | 32.68% |
NFLX240524C00630000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 7.70 | 7.40 | 7.70 | +0.05 | +0.65% | 113 | 123 | 29.83% |
NFLX240531C00630000 | 2024-05-09 3:40PM EDT | 2024-05-31 | 9.80 | 9.35 | 9.90 | -0.40 | -3.92% | 23 | 161 | 28.63% |
NFLX240607C00630000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 12.50 | 10.35 | 13.15 | +1.29 | +11.51% | 8 | 29 | 29.93% |
NFLX240614C00630000 | 2024-05-09 9:35AM EDT | 2024-06-14 | 15.30 | 13.90 | 14.60 | 0.00 | - | 1 | 35 | 28.83% |
NFLX240621C00630000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 16.00 | 15.65 | 16.45 | +0.09 | +0.57% | 40 | 670 | 28.66% |
NFLX240719C00630000 | 2024-05-09 3:23PM EDT | 2024-07-19 | 31.20 | 30.45 | 31.00 | +0.28 | +0.91% | 36 | 496 | 36.01% |
NFLX240920C00630000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 44.75 | 44.75 | 45.15 | -0.30 | -0.67% | 48 | 631 | 35.79% |
NFLX241018C00630000 | 2024-05-09 3:14PM EDT | 2024-10-18 | 54.25 | 53.25 | 55.55 | -0.30 | -0.55% | 30 | 415 | 38.94% |
NFLX241220C00630000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 66.30 | 65.95 | 66.70 | -2.25 | -3.28% | 2 | 234 | 38.86% |
NFLX250117C00630000 | 2024-05-09 1:40PM EDT | 2025-01-17 | 72.04 | 71.80 | 73.40 | -3.56 | -4.71% | 1 | 421 | 39.95% |
NFLX250321C00630000 | 2024-05-06 1:05PM EDT | 2025-03-21 | 74.10 | 83.20 | 85.50 | 0.00 | - | 1 | 48 | 41.10% |
NFLX250620C00630000 | 2024-05-08 12:28PM EDT | 2025-06-20 | 104.05 | 98.60 | 102.75 | 0.00 | - | 1 | 220 | 42.97% |
NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 124.45 | 127.35 | 0.00 | - | 1 | 86 | 43.80% |
NFLX260116C00630000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 130.97 | 128.65 | 130.65 | +33.20 | +33.96% | 5 | 61 | 43.86% |
NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 163.65 | 170.75 | 0.00 | - | 1 | 12 | 45.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240510P00630000 | 2024-05-09 9:52AM EDT | 2024-05-10 | 21.00 | 15.65 | 20.95 | +0.43 | +2.09% | 2 | 84 | 72.53% |
NFLX240517P00630000 | 2024-05-09 2:44PM EDT | 2024-05-17 | 21.20 | 21.45 | 23.40 | -3.62 | -14.59% | 82 | 133 | 33.95% |
NFLX240524P00630000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 24.72 | 23.75 | 25.85 | +0.38 | +1.56% | 2 | 6 | 30.38% |
NFLX240531P00630000 | 2024-05-07 12:14PM EDT | 2024-05-31 | 32.87 | 23.85 | 27.70 | 0.00 | - | 4 | 6 | 28.44% |
NFLX240607P00630000 | 2024-05-08 1:26PM EDT | 2024-06-07 | 28.58 | 26.25 | 28.10 | +28.58 | - | - | 2 | 25.39% |
NFLX240614P00630000 | 2024-05-09 3:28PM EDT | 2024-06-14 | 28.50 | 27.65 | 29.65 | 0.00 | - | 1 | 0 | 24.94% |
NFLX240621P00630000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 29.92 | 29.70 | 31.55 | -1.78 | -5.62% | 9 | 220 | 25.20% |
NFLX240719P00630000 | 2024-05-09 11:35AM EDT | 2024-07-19 | 40.70 | 41.65 | 42.80 | -1.45 | -3.44% | 13 | 238 | 30.30% |
NFLX240920P00630000 | 2024-05-09 2:26PM EDT | 2024-09-20 | 51.25 | 51.10 | 51.85 | -1.65 | -3.12% | 4 | 232 | 28.22% |
NFLX241018P00630000 | 2024-05-09 2:28PM EDT | 2024-10-18 | 56.95 | 57.00 | 58.85 | -2.35 | -3.96% | 7 | 22 | 29.98% |
NFLX241220P00630000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 65.35 | 64.65 | 66.05 | 0.00 | - | 2 | 70 | 29.20% |
NFLX250117P00630000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 66.70 | 67.80 | 69.70 | 0.00 | - | 12 | 61 | 29.33% |
NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 74.60 | 76.65 | 0.00 | - | 2 | 1 | 29.31% |
NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 81.10 | 85.80 | 0.00 | - | 2 | 70 | 29.38% |
NFLX251219P00630000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 99.15 | 96.60 | 102.90 | 0.00 | - | 20 | 44 | 29.96% |
NFLX260116P00630000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 100.50 | 99.05 | 104.20 | -0.80 | -0.79% | 1 | 16 | 29.69% |
NFLX261218P00630000 | 2024-05-09 10:03AM EDT | 2026-12-18 | 122.95 | 116.50 | 121.70 | -7.09 | -5.45% | 2 | 3 | 28.38% |