Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426C00665000 | 2024-04-26 9:54AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 296 | 50.00% |
NFLX240503C00665000 | 2024-04-26 11:49AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 6 | 120 | 44.92% |
NFLX240510C00665000 | 2024-04-24 10:10AM EDT | 2024-05-10 | 0.19 | 0.06 | 0.55 | 0.00 | - | 6 | 27 | 43.38% |
NFLX240517C00665000 | 2024-04-26 2:33PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.59 | -0.07 | -21.87% | 31 | 0 | 36.23% |
NFLX240524C00665000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 2.55 | 0.25 | 1.46 | +1.29 | +102.38% | 2 | 47 | 37.38% |
NFLX240531C00665000 | 2024-04-25 12:08PM EDT | 2024-05-31 | 0.85 | 0.02 | 1.53 | 0.00 | - | 11 | 25 | 33.89% |
NFLX240621C00665000 | 2024-04-26 2:05PM EDT | 2024-06-21 | 1.99 | 1.64 | 2.18 | -0.12 | -5.69% | 7 | 403 | 29.11% |
NFLX240719C00665000 | 2024-04-26 12:01PM EDT | 2024-07-19 | 6.80 | 7.45 | 8.20 | -0.50 | -6.85% | 1 | 88 | 34.56% |
NFLX241220C00665000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 28.05 | 31.35 | 33.60 | 0.00 | - | 5 | 20 | 37.73% |
NFLX250117C00665000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 35.15 | 36.45 | 38.25 | 0.00 | - | 17 | 131 | 38.31% |
NFLX251219C00665000 | 2024-03-27 10:04AM EDT | 2025-12-19 | 123.35 | 80.40 | 84.85 | 0.00 | - | 1 | 57 | 42.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426P00665000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 117.49 | 100.35 | 107.65 | 0.00 | - | 2 | 0 | 147.27% |
NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 109.29 | 101.35 | 106.00 | 0.00 | - | 1 | 0 | 47.13% |
NFLX240621P00665000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 110.95 | 102.10 | 105.65 | 0.00 | - | 52 | 0 | 28.19% |
NFLX240719P00665000 | 2024-04-25 3:22PM EDT | 2024-07-19 | 101.70 | 104.90 | 107.10 | 0.00 | - | 2 | 9 | 26.48% |
NFLX250117P00665000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 124.80 | 118.35 | 122.15 | 0.00 | - | 2 | 18 | 26.68% |
NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 44.48% |