| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191213C00200000 | 2019-12-09 3:48PM EST | 200.00 | 103.24 | 102.10 | 104.15 | -2.81 | -2.65% | 1 | 34 | 187.89% |
| NFLX191213C00205000 | 2019-12-09 12:11AM EST | 205.00 | 101.15 | 97.15 | 99.30 | 0.00 | - | - | 1 | 182.91% |
| NFLX191213C00210000 | 2019-12-09 12:11AM EST | 210.00 | 95.05 | 92.75 | 93.75 | 0.00 | - | - | 1 | 174.22% |
| NFLX191213C00225000 | 2019-11-18 12:01AM EST | 225.00 | 64.78 | 76.60 | 80.00 | 0.00 | - | - | 3 | 147.75% |
| NFLX191213C00245000 | 2019-12-03 1:55PM EST | 245.00 | 60.30 | 57.00 | 59.10 | 0.00 | - | 1 | 1 | 103.61% |
| NFLX191213C00250000 | 2019-12-06 12:39PM EST | 250.00 | 54.81 | 52.25 | 54.15 | 0.00 | - | 10 | 17 | 100.05% |
| NFLX191213C00255000 | 2019-12-04 2:35PM EST | 255.00 | 50.00 | 47.35 | 49.25 | 0.00 | - | 1 | 12 | 94.19% |
| NFLX191213C00257500 | 2019-11-25 9:58AM EST | 257.50 | 50.85 | 45.15 | 46.05 | 0.00 | - | - | 1 | 84.52% |
| NFLX191213C00260000 | 2019-12-02 12:10PM EST | 260.00 | 49.00 | 42.05 | 44.05 | 0.00 | - | 50 | 56 | 78.96% |
| NFLX191213C00262500 | 2019-11-06 11:12AM EST | 262.50 | 28.70 | 42.75 | 46.45 | 0.00 | - | - | 3 | 136.33% |
| NFLX191213C00265000 | 2019-11-25 3:34PM EST | 265.00 | 50.20 | 37.25 | 39.50 | 0.00 | - | 2 | 2 | 78.56% |
| NFLX191213C00267500 | 2019-12-05 11:57AM EST | 267.50 | 32.73 | 33.70 | 36.15 | 0.00 | - | 1 | 0 | 79.49% |
| NFLX191213C00270000 | 2019-12-09 1:11PM EST | 270.00 | 35.55 | 32.95 | 33.30 | -1.92 | -5.12% | 3 | 131 | 64.50% |
| NFLX191213C00272500 | 2019-12-06 3:49PM EST | 272.50 | 35.18 | 30.40 | 31.15 | 0.00 | - | 2 | 53 | 63.53% |
| NFLX191213C00275000 | 2019-12-09 3:41PM EST | 275.00 | 28.25 | 27.75 | 28.60 | -4.15 | -12.81% | 2 | 7 | 57.28% |
| NFLX191213C00277500 | 2019-12-09 3:43PM EST | 277.50 | 26.10 | 25.35 | 26.20 | +5.04 | +23.93% | 3 | 52 | 54.93% |
| NFLX191213C00280000 | 2019-12-09 2:10PM EST | 280.00 | 23.30 | 23.10 | 23.55 | -4.55 | -16.34% | 22 | 19 | 51.42% |
| NFLX191213C00282500 | 2019-12-09 3:42PM EST | 282.50 | 21.30 | 20.75 | 21.00 | -4.00 | -15.81% | 1 | 10 | 49.66% |
| NFLX191213C00285000 | 2019-12-09 2:57PM EST | 285.00 | 19.05 | 18.15 | 18.80 | -1.05 | -5.22% | 31 | 42 | 48.98% |
| NFLX191213C00287500 | 2019-12-09 12:52PM EST | 287.50 | 18.35 | 16.00 | 16.20 | -1.80 | -8.93% | 3 | 114 | 42.85% |
| NFLX191213C00290000 | 2019-12-09 2:48PM EST | 290.00 | 14.09 | 13.80 | 14.00 | -4.11 | -22.58% | 108 | 200 | 41.19% |
| NFLX191213C00292500 | 2019-12-09 3:04PM EST | 292.50 | 12.25 | 11.45 | 11.75 | -3.51 | -22.27% | 32 | 122 | 38.31% |
| NFLX191213C00295000 | 2019-12-09 3:14PM EST | 295.00 | 10.10 | 9.35 | 9.60 | -3.45 | -25.46% | 193 | 284 | 35.68% |
| NFLX191213C00297500 | 2019-12-09 3:18PM EST | 297.50 | 7.86 | 7.45 | 7.70 | -3.47 | -30.63% | 65 | 160 | 34.20% |
| NFLX191213C00300000 | 2019-12-09 3:50PM EST | 300.00 | 6.00 | 5.75 | 5.95 | -3.33 | -35.69% | 1,114 | 1,557 | 32.64% |
| NFLX191213C00302500 | 2019-12-09 3:54PM EST | 302.50 | 4.35 | 4.20 | 4.35 | -2.83 | -39.42% | 1,042 | 312 | 30.80% |
| NFLX191213C00305000 | 2019-12-09 3:54PM EST | 305.00 | 3.05 | 3.05 | 3.10 | -2.79 | -47.77% | 2,894 | 1,236 | 29.85% |
| NFLX191213C00307500 | 2019-12-09 3:53PM EST | 307.50 | 2.15 | 2.12 | 2.14 | -2.30 | -51.69% | 3,407 | 947 | 29.30% |
| NFLX191213C00310000 | 2019-12-09 3:55PM EST | 310.00 | 1.44 | 1.43 | 1.45 | -1.71 | -54.29% | 5,987 | 1,043 | 29.18% |
| NFLX191213C00312500 | 2019-12-09 3:54PM EST | 312.50 | 0.95 | 0.94 | 0.97 | -1.21 | -56.02% | 3,303 | 958 | 29.32% |
| NFLX191213C00315000 | 2019-12-09 3:52PM EST | 315.00 | 0.62 | 0.61 | 0.63 | -0.83 | -57.24% | 4,646 | 4,602 | 29.47% |
| NFLX191213C00317500 | 2019-12-09 3:53PM EST | 317.50 | 0.43 | 0.40 | 0.43 | -0.53 | -55.21% | 1,791 | 1,089 | 30.20% |
| NFLX191213C00320000 | 2019-12-09 3:43PM EST | 320.00 | 0.29 | 0.27 | 0.30 | -0.34 | -53.97% | 2,054 | 2,126 | 31.10% |
| NFLX191213C00322500 | 2019-12-09 3:47PM EST | 322.50 | 0.20 | 0.19 | 0.23 | -0.21 | -51.22% | 566 | 1,688 | 32.62% |
| NFLX191213C00325000 | 2019-12-09 3:26PM EST | 325.00 | 0.15 | 0.14 | 0.16 | -0.15 | -50.00% | 1,770 | 502 | 33.40% |
| NFLX191213C00327500 | 2019-12-09 3:39PM EST | 327.50 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 361 | 218 | 35.06% |
| NFLX191213C00330000 | 2019-12-09 3:50PM EST | 330.00 | 0.08 | 0.07 | 0.11 | -0.07 | -46.67% | 299 | 685 | 36.82% |
| NFLX191213C00332500 | 2019-12-09 3:44PM EST | 332.50 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 44 | 66 | 38.28% |
| NFLX191213C00335000 | 2019-12-09 3:18PM EST | 335.00 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 48 | 403 | 40.23% |
| NFLX191213C00337500 | 2019-12-09 1:45PM EST | 337.50 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 21 | 39 | 41.02% |
| NFLX191213C00340000 | 2019-12-09 3:43PM EST | 340.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 213 | 473 | 42.38% |
| NFLX191213C00345000 | 2019-12-09 10:26AM EST | 345.00 | 0.06 | 0.01 | 0.04 | +0.01 | +20.00% | 69 | 169 | 45.70% |
| NFLX191213C00350000 | 2019-12-09 1:43PM EST | 350.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 134 | 48.44% |
| NFLX191213C00355000 | 2019-12-09 2:44PM EST | 355.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 158 | 50.39% |
| NFLX191213C00360000 | 2019-12-04 2:25PM EST | 360.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 13 | 41 | 60.16% |
| NFLX191213C00365000 | 2019-12-04 2:30PM EST | 365.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 40 | 23 | 64.06% |
| NFLX191213C00370000 | 2019-12-09 3:43PM EST | 370.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 11 | 86 | 57.81% |
| NFLX191213C00375000 | 2019-11-22 9:38AM EST | 375.00 | 0.34 | 0.00 | 0.08 | 0.00 | - | 3 | 50 | 70.31% |
| NFLX191213C00380000 | 2019-12-02 3:19PM EST | 380.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 67.19% |
| NFLX191213C00385000 | 2019-11-26 1:19PM EST | 385.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 82.42% |
| NFLX191213C00390000 | 2019-12-05 1:44PM EST | 390.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 18 | 74.22% |
| NFLX191213C00400000 | 2019-12-02 10:45AM EST | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NFLX191213C00405000 | 2019-12-02 2:36PM EST | 405.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 84.38% |
| NFLX191213C00410000 | 2019-11-25 2:07PM EST | 410.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 95.70% |
| NFLX191213C00415000 | 2019-11-21 9:50AM EST | 415.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | - | 1 | 99.22% |
| NFLX191213C00420000 | 2019-12-02 2:27PM EST | 420.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 84.38% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191213P00200000 | 2019-12-06 1:15PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 109.38% |
| NFLX191213P00205000 | 2019-11-18 12:02AM EST | 205.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 1 | 123.83% |
| NFLX191213P00210000 | 2019-11-26 10:05AM EST | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 46 | 111.72% |
| NFLX191213P00215000 | 2019-12-06 2:24PM EST | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 13 | 99.61% |
| NFLX191213P00220000 | 2019-12-02 1:58PM EST | 220.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 93.75% |
| NFLX191213P00225000 | 2019-11-29 10:26AM EST | 225.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 8 | 87.50% |
| NFLX191213P00230000 | 2019-11-27 1:56PM EST | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 81.25% |
| NFLX191213P00235000 | 2019-12-05 11:32AM EST | 235.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 108 | 73.44% |
| NFLX191213P00240000 | 2019-12-05 1:06PM EST | 240.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 240 | 69.53% |
| NFLX191213P00245000 | 2019-12-09 2:57PM EST | 245.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 371 | 65.63% |
| NFLX191213P00250000 | 2019-12-06 1:28PM EST | 250.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 220 | 60.16% |
| NFLX191213P00255000 | 2019-12-09 10:01AM EST | 255.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 465 | 55.86% |
| NFLX191213P00257500 | 2019-12-09 2:45PM EST | 257.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 5 | 60 | 52.73% |
| NFLX191213P00260000 | 2019-12-09 3:18PM EST | 260.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 17 | 126 | 51.17% |
| NFLX191213P00262500 | 2019-12-09 3:01PM EST | 262.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 47 | 177 | 51.17% |
| NFLX191213P00265000 | 2019-12-09 3:08PM EST | 265.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 143 | 297 | 49.22% |
| NFLX191213P00267500 | 2019-12-09 1:31PM EST | 267.50 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 24 | 129 | 47.95% |
| NFLX191213P00270000 | 2019-12-09 3:42PM EST | 270.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 161 | 283 | 46.29% |
| NFLX191213P00272500 | 2019-12-09 3:12PM EST | 272.50 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 76 | 372 | 44.24% |
| NFLX191213P00275000 | 2019-12-09 2:16PM EST | 275.00 | 0.16 | 0.13 | 0.14 | +0.04 | +33.33% | 26 | 222 | 41.90% |
| NFLX191213P00277500 | 2019-12-09 3:52PM EST | 277.50 | 0.16 | 0.16 | 0.19 | +0.03 | +23.08% | 71 | 252 | 40.63% |
| NFLX191213P00280000 | 2019-12-09 3:21PM EST | 280.00 | 0.19 | 0.21 | 0.25 | -0.01 | -5.00% | 311 | 620 | 39.11% |
| NFLX191213P00282500 | 2019-12-09 3:26PM EST | 282.50 | 0.26 | 0.27 | 0.30 | +0.04 | +18.18% | 358 | 188 | 36.77% |
| NFLX191213P00285000 | 2019-12-09 3:55PM EST | 285.00 | 0.39 | 0.38 | 0.40 | +0.08 | +25.81% | 745 | 737 | 35.21% |
| NFLX191213P00287500 | 2019-12-09 3:54PM EST | 287.50 | 0.53 | 0.51 | 0.54 | +0.17 | +47.22% | 535 | 341 | 33.67% |
| NFLX191213P00290000 | 2019-12-09 3:55PM EST | 290.00 | 0.70 | 0.69 | 0.73 | +0.20 | +40.00% | 968 | 817 | 32.11% |
| NFLX191213P00292500 | 2019-12-09 3:54PM EST | 292.50 | 1.00 | 0.97 | 1.00 | +0.31 | +44.93% | 802 | 802 | 30.64% |
| NFLX191213P00295000 | 2019-12-09 3:54PM EST | 295.00 | 1.40 | 1.37 | 1.42 | +0.45 | +47.37% | 1,240 | 1,074 | 29.61% |
| NFLX191213P00297500 | 2019-12-09 3:54PM EST | 297.50 | 1.94 | 1.90 | 1.96 | +0.68 | +53.97% | 1,201 | 494 | 28.35% |
| NFLX191213P00300000 | 2019-12-09 3:54PM EST | 300.00 | 2.70 | 2.64 | 2.70 | +0.95 | +54.29% | 3,063 | 1,034 | 27.16% |
| NFLX191213P00302500 | 2019-12-09 3:53PM EST | 302.50 | 3.69 | 3.60 | 3.75 | +1.33 | +56.36% | 1,806 | 597 | 26.55% |
| NFLX191213P00305000 | 2019-12-09 3:50PM EST | 305.00 | 4.70 | 4.90 | 5.05 | +1.50 | +46.87% | 1,905 | 663 | 25.84% |
| NFLX191213P00307500 | 2019-12-09 3:53PM EST | 307.50 | 6.40 | 6.40 | 6.60 | +2.05 | +47.13% | 2,726 | 662 | 24.96% |
| NFLX191213P00310000 | 2019-12-09 3:47PM EST | 310.00 | 8.23 | 8.25 | 8.40 | +2.63 | +46.96% | 802 | 640 | 23.90% |
| NFLX191213P00312500 | 2019-12-09 3:42PM EST | 312.50 | 10.10 | 10.30 | 10.45 | +3.00 | +42.25% | 295 | 274 | 22.90% |
| NFLX191213P00315000 | 2019-12-09 3:54PM EST | 315.00 | 12.56 | 12.50 | 12.70 | +3.61 | +40.34% | 347 | 315 | 22.07% |
| NFLX191213P00317500 | 2019-12-09 3:08PM EST | 317.50 | 13.95 | 14.75 | 15.00 | +3.09 | +28.45% | 135 | 399 | 12.50% |
| NFLX191213P00320000 | 2019-12-09 12:48PM EST | 320.00 | 14.15 | 17.10 | 17.35 | +1.10 | +8.43% | 91 | 142 | 0.00% |
| NFLX191213P00322500 | 2019-12-06 2:10PM EST | 322.50 | 15.65 | 19.50 | 19.75 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX191213P00325000 | 2019-12-09 12:57PM EST | 325.00 | 19.35 | 21.85 | 22.25 | +1.50 | +8.40% | 5 | 24 | 0.00% |
| NFLX191213P00327500 | 2019-12-09 2:41PM EST | 327.50 | 24.45 | 24.40 | 24.70 | +2.30 | +10.38% | 5 | 10 | 0.00% |
| NFLX191213P00330000 | 2019-12-09 1:06PM EST | 330.00 | 24.50 | 26.95 | 27.30 | -1.00 | -3.92% | 55 | 85 | 0.00% |
| NFLX191213P00337500 | 2019-12-03 2:00PM EST | 337.50 | 33.30 | 34.15 | 34.90 | 0.00 | - | - | 2 | 0.00% |
| NFLX191213P00340000 | 2019-12-09 10:37AM EST | 340.00 | 30.00 | 36.05 | 37.85 | -8.85 | -22.78% | 2 | 3 | 57.18% |
| NFLX191213P00355000 | 2019-11-26 9:54AM EST | 355.00 | 40.70 | 51.50 | 52.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX191213P00375000 | 2019-11-27 10:57AM EST | 375.00 | 61.40 | 71.05 | 72.85 | 0.00 | - | 14 | 0 | 93.75% |
| NFLX191213P00420000 | 2019-12-04 10:13AM EST | 420.00 | 115.85 | 116.00 | 117.75 | 0.00 | - | - | 0 | 126.86% |