Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240531C00635000 | 2024-05-24 2:56PM EDT | 2024-05-31 | 15.08 | 14.90 | 15.90 | +5.37 | +55.30% | 245 | 448 | 24.87% |
NFLX240607C00635000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 19.40 | 18.90 | 19.60 | +6.18 | +46.75% | 47 | 135 | 25.73% |
NFLX240614C00635000 | 2024-05-24 12:26PM EDT | 2024-06-14 | 25.75 | 22.10 | 23.15 | +9.71 | +60.54% | 21 | 56 | 27.10% |
NFLX240621C00635000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 25.24 | 24.30 | 26.10 | +6.52 | +34.83% | 39 | 415 | 27.78% |
NFLX240628C00635000 | 2024-05-23 3:06PM EDT | 2024-06-28 | 30.82 | 25.80 | 30.00 | +11.13 | +56.53% | 2 | 30 | 29.89% |
NFLX240719C00635000 | 2024-05-24 2:30PM EDT | 2024-07-19 | 44.19 | 41.60 | 42.60 | +8.19 | +22.75% | 28 | 377 | 36.40% |
NFLX240816C00635000 | 2024-05-24 2:21PM EDT | 2024-08-16 | 52.79 | 50.15 | 51.30 | +9.04 | +20.66% | 18 | 44 | 36.88% |
NFLX241220C00635000 | 2024-05-13 9:40AM EDT | 2024-12-20 | 62.65 | 81.10 | 82.75 | 0.00 | - | 5 | 22 | 39.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240531P00635000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 3.14 | 2.88 | 3.25 | -5.29 | -62.75% | 698 | 377 | 21.89% |
NFLX240607P00635000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 6.35 | 6.25 | 6.55 | -5.70 | -47.30% | 141 | 298 | 22.93% |
NFLX240621P00635000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 10.98 | 10.35 | 11.30 | -6.20 | -36.09% | 59 | 243 | 23.33% |
NFLX240628P00635000 | 2024-05-24 2:16PM EDT | 2024-06-28 | 11.52 | 12.50 | 13.45 | -3.98 | -25.68% | 4 | 20 | 23.68% |
NFLX240719P00635000 | 2024-05-24 3:08PM EDT | 2024-07-19 | 24.90 | 24.35 | 25.10 | -5.82 | -18.95% | 11 | 297 | 30.60% |
NFLX240816P00635000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 31.15 | 30.25 | 31.90 | -6.10 | -16.38% | 8 | 33 | 30.59% |
NFLX241220P00635000 | 2024-05-23 9:40AM EDT | 2024-12-20 | 53.63 | 50.65 | 51.70 | 0.00 | - | 2 | 7 | 29.66% |