Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426C00565000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 6.75 | 6.55 | 6.85 | -46.91 | -87.42% | 3,492 | 8 | 35.97% |
NFLX240510C00565000 | 2024-04-19 2:19PM EDT | 2024-05-10 | 13.48 | 12.00 | 14.80 | -65.92 | -83.02% | 50 | 7 | 36.16% |
NFLX240517C00565000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 16.42 | 16.05 | 16.70 | -43.58 | -72.63% | 885 | 328 | 34.45% |
NFLX240621C00565000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 26.50 | 25.80 | 26.55 | -43.10 | -61.93% | 260 | 148 | 33.72% |
NFLX240719C00565000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 38.00 | 37.30 | 38.30 | -47.81 | -55.72% | 364 | 47 | 38.69% |
NFLX240920C00565000 | 2024-04-19 3:14PM EDT | 2024-09-20 | 51.00 | 48.25 | 50.85 | -40.90 | -44.50% | 9 | 439 | 38.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426P00565000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 15.80 | 15.75 | 16.20 | +4.66 | +41.83% | 2,371 | 713 | 33.86% |
NFLX240503P00565000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 19.11 | 17.85 | 21.35 | +6.38 | +50.12% | 152 | 153 | 36.29% |
NFLX240510P00565000 | 2024-04-19 3:23PM EDT | 2024-05-10 | 21.40 | 20.10 | 24.05 | +7.64 | +55.52% | 25 | 42 | 34.82% |
NFLX240517P00565000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 23.80 | 23.45 | 24.45 | +8.82 | +58.88% | 513 | 660 | 30.81% |
NFLX240524P00565000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 26.16 | 25.00 | 27.35 | +10.13 | +63.19% | 26 | 8 | 31.84% |
NFLX240621P00565000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 31.20 | 30.95 | 31.65 | +11.50 | +58.38% | 228 | 179 | 28.43% |
NFLX240719P00565000 | 2024-04-19 1:45PM EDT | 2024-07-19 | 39.25 | 39.85 | 40.45 | +11.63 | +42.11% | 61 | 277 | 31.64% |
NFLX240920P00565000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 48.60 | 47.70 | 50.60 | +14.45 | +42.31% | 40 | 263 | 31.38% |