Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240524C00685000 | 2024-05-21 2:37PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.33 | -0.14 | -32.56% | 239 | 956 | 30.86% |
NFLX240531C00685000 | 2024-05-21 2:38PM EDT | 2024-05-31 | 1.70 | 1.59 | 1.70 | +0.12 | +7.84% | 442 | 141 | 27.11% |
NFLX240607C00685000 | 2024-05-21 1:57PM EDT | 2024-06-07 | 3.30 | 3.30 | 3.55 | 0.00 | - | 14 | 19 | 26.81% |
NFLX240614C00685000 | 2024-05-21 12:34PM EDT | 2024-06-14 | 5.21 | 5.25 | 5.55 | +0.71 | +15.78% | 13 | 24 | 26.99% |
NFLX240621C00685000 | 2024-05-21 2:15PM EDT | 2024-06-21 | 7.13 | 6.85 | 7.10 | +1.28 | +21.88% | 61 | 1,585 | 26.51% |
NFLX240628C00685000 | 2024-05-21 10:33AM EDT | 2024-06-28 | 8.45 | 7.30 | 9.10 | +1.92 | +29.40% | 2 | 33 | 26.93% |
NFLX240719C00685000 | 2024-05-21 9:43AM EDT | 2024-07-19 | 21.84 | 21.10 | 21.60 | +2.12 | +10.75% | 3 | 172 | 34.96% |
NFLX240816C00685000 | 2024-05-20 1:36PM EDT | 2024-08-16 | 25.60 | 28.35 | 29.10 | 0.00 | - | 5 | 5 | 35.04% |
NFLX241220C00685000 | 2024-05-21 2:08PM EDT | 2024-12-20 | 58.60 | 58.00 | 59.00 | +32.30 | +122.81% | 15 | 123 | 37.76% |
NFLX250117C00685000 | 2024-05-21 11:52AM EDT | 2025-01-17 | 64.65 | 64.55 | 65.15 | +12.95 | +25.05% | 1 | 87 | 38.44% |
NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 32.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240531P00685000 | 2024-05-15 3:13PM EDT | 2024-05-31 | 75.20 | 38.85 | 40.60 | 0.00 | - | - | 0 | 30.43% |
NFLX240621P00685000 | 2024-05-14 3:03PM EDT | 2024-06-21 | 75.83 | 42.50 | 43.80 | 0.00 | - | 316 | 154 | 24.12% |
NFLX240719P00685000 | 2024-05-15 3:25PM EDT | 2024-07-19 | 74.19 | 52.95 | 54.95 | 0.00 | - | 3 | 4 | 30.11% |
NFLX241220P00685000 | 2024-05-21 2:08PM EDT | 2024-12-20 | 77.69 | 77.50 | 78.20 | -25.41 | -24.65% | 19 | 1 | 28.16% |
NFLX250117P00685000 | 2024-05-21 2:33PM EDT | 2025-01-17 | 81.85 | 80.80 | 82.20 | -3.55 | -4.16% | 4 | 27 | 28.41% |