Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426C00515000 | 2024-04-24 1:22PM EDT | 2024-04-26 | 39.40 | 37.75 | 44.60 | +4.70 | +13.54% | 4 | 6 | 72.46% |
NFLX240517C00515000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 46.53 | 44.60 | 47.15 | -20.18 | -30.25% | 10 | 175 | 39.89% |
NFLX240531C00515000 | 2024-04-18 1:51PM EDT | 2024-05-31 | 104.25 | 47.00 | 51.15 | 0.00 | - | - | 9 | 38.85% |
NFLX240621C00515000 | 2024-04-23 3:18PM EDT | 2024-06-21 | 72.60 | 52.95 | 54.55 | 0.00 | - | 5 | 133 | 35.73% |
NFLX240719C00515000 | 2024-04-24 12:46PM EDT | 2024-07-19 | 61.67 | 62.80 | 64.45 | -2.53 | -3.94% | 3 | 14 | 39.96% |
NFLX240920C00515000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 76.21 | 75.40 | 76.70 | -3.02 | -3.81% | 23 | 15 | 39.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426P00515000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.20 | 0.14 | 0.19 | +0.08 | +66.67% | 279 | 1,194 | 50.39% |
NFLX240503P00515000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.92 | 0.98 | 1.09 | +0.41 | +80.39% | 102 | 386 | 34.44% |
NFLX240510P00515000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 2.08 | 2.10 | 2.41 | +1.02 | +96.23% | 67 | 104 | 32.20% |
NFLX240517P00515000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 3.63 | 3.65 | 3.80 | +1.83 | +101.67% | 89 | 1,603 | 31.27% |
NFLX240524P00515000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 4.93 | 4.65 | 5.25 | +2.41 | +95.63% | 21 | 50 | 30.93% |
NFLX240531P00515000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 5.73 | 5.70 | 6.05 | +2.43 | +73.64% | 35 | 1,033 | 29.51% |
NFLX240621P00515000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 8.91 | 8.90 | 9.10 | +3.41 | +62.00% | 19 | 291 | 28.25% |
NFLX240719P00515000 | 2024-04-24 2:35PM EDT | 2024-07-19 | 17.01 | 16.65 | 17.15 | +5.02 | +41.87% | 16 | 105 | 32.34% |
NFLX240920P00515000 | 2024-04-24 11:27AM EDT | 2024-09-20 | 24.80 | 24.20 | 25.35 | +2.05 | +9.01% | 3 | 141 | 31.18% |