Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240524C00505000 | 2024-05-17 3:18PM EDT | 2024-05-24 | 115.71 | 135.65 | 141.00 | 0.00 | - | 2 | 8 | 134.06% |
NFLX240531C00505000 | 2024-05-13 3:37PM EDT | 2024-05-31 | 113.88 | 133.50 | 139.90 | 0.00 | - | 9 | 12 | 70.43% |
NFLX240607C00505000 | 2024-05-13 2:37PM EDT | 2024-06-07 | 117.20 | 134.50 | 141.60 | +3.70 | +3.26% | 5 | 2 | 67.02% |
NFLX240621C00505000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 141.60 | 137.75 | 141.00 | +38.30 | +37.08% | 11 | 143 | 56.63% |
NFLX240719C00505000 | 2024-05-07 10:57AM EDT | 2024-07-19 | 130.88 | 140.95 | 144.30 | +22.88 | +21.19% | 1 | 7 | 53.07% |
NFLX240920C00505000 | 2024-04-24 10:13AM EDT | 2024-09-20 | 86.47 | 149.45 | 152.75 | 0.00 | - | 2 | 18 | 47.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240524P00505000 | 2024-05-20 3:05PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 66 | 152 | 71.09% |
NFLX240531P00505000 | 2024-05-20 10:02AM EDT | 2024-05-31 | 0.09 | 0.03 | 0.13 | -0.11 | -55.00% | 1 | 77 | 50.78% |
NFLX240607P00505000 | 2024-05-20 2:31PM EDT | 2024-06-07 | 0.16 | 0.08 | 0.16 | -0.29 | -64.44% | 1 | 937 | 43.75% |
NFLX240614P00505000 | 2024-05-20 11:57AM EDT | 2024-06-14 | 0.24 | 0.15 | 0.36 | -0.32 | -57.14% | 10 | 17 | 41.60% |
NFLX240621P00505000 | 2024-05-20 1:05PM EDT | 2024-06-21 | 0.34 | 0.27 | 0.36 | -0.20 | -37.04% | 19 | 390 | 36.94% |
NFLX240719P00505000 | 2024-05-20 12:16PM EDT | 2024-07-19 | 2.42 | 2.04 | 2.25 | -1.01 | -29.45% | 6 | 232 | 37.49% |
NFLX240920P00505000 | 2024-05-17 11:19AM EDT | 2024-09-20 | 7.77 | 5.60 | 5.95 | 0.00 | - | 3 | 688 | 33.48% |