| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00195000 | 2019-09-23 11:09AM EDT | 2019-10-25 | 69.69 | 83.55 | 84.60 | 0.00 | - | - | 200 | 225.29% |
| NFLX191101C00195000 | 2019-10-07 9:59AM EDT | 2019-11-01 | 78.50 | 83.30 | 84.30 | 0.00 | - | - | 3 | 149.76% |
| NFLX191220C00195000 | 2019-09-05 12:04PM EDT | 2019-12-20 | 100.30 | 68.80 | 69.80 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200117C00195000 | 2019-10-18 1:31PM EDT | 2020-01-17 | 83.01 | 85.80 | 86.95 | -4.79 | -5.46% | 1 | 100 | 67.52% |
| NFLX200320C00195000 | 2019-10-09 11:57AM EDT | 2020-03-20 | 80.05 | 88.10 | 89.20 | 0.00 | - | - | 1 | 57.97% |
| NFLX200619C00195000 | 2019-10-17 10:26AM EDT | 2020-06-19 | 104.40 | 92.00 | 93.30 | 0.00 | - | 2 | 29 | 53.65% |
| NFLX210115C00195000 | 2019-10-17 9:37AM EDT | 2021-01-15 | 120.90 | 100.15 | 101.90 | 0.00 | - | 3 | 83 | 50.00% |
| NFLX220121C00195000 | 2019-10-17 10:22AM EDT | 2022-01-21 | 127.80 | 111.00 | 116.00 | 0.00 | - | 2 | 3 | 50.19% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00195000 | 2019-10-17 10:19AM EDT | 2019-10-25 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 596 | 84.38% |
| NFLX191101P00195000 | 2019-10-18 1:06PM EDT | 2019-11-01 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 5 | 63 | 69.53% |
| NFLX191108P00195000 | 2019-10-18 3:23PM EDT | 2019-11-08 | 0.06 | 0.22 | 0.08 | -0.26 | -81.25% | 29 | 150 | 65.43% |
| NFLX191115P00195000 | 2019-10-18 2:35PM EDT | 2019-11-15 | 0.13 | 0.07 | 0.13 | +0.06 | +85.71% | 4 | 428 | 53.52% |
| NFLX191122P00195000 | 2019-10-18 10:08AM EDT | 2019-11-22 | 0.10 | 0.12 | 0.28 | -0.40 | -80.00% | 3 | 11 | 52.25% |
| NFLX191220P00195000 | 2019-10-18 3:40PM EDT | 2019-12-20 | 0.62 | 0.55 | 0.66 | +0.26 | +72.22% | 1 | 377 | 46.88% |
| NFLX200117P00195000 | 2019-10-18 3:47PM EDT | 2020-01-17 | 1.57 | 1.31 | 1.60 | +0.75 | +91.46% | 1 | 852 | 46.61% |
| NFLX200320P00195000 | 2019-10-17 11:29AM EDT | 2020-03-20 | 3.05 | 2.85 | 3.20 | +1.19 | +63.98% | 1 | 159 | 42.57% |
| NFLX200619P00195000 | 2019-10-16 2:12PM EDT | 2020-06-19 | 6.46 | 5.85 | 6.35 | 0.00 | - | 1 | 710 | 41.64% |
| NFLX210115P00195000 | 2019-10-17 10:01AM EDT | 2021-01-15 | 9.85 | 12.05 | 12.80 | 0.00 | - | 1 | 355 | 39.96% |
| NFLX210618P00195000 | 2019-10-17 11:47AM EDT | 2021-06-18 | 14.45 | 14.00 | 18.95 | +0.84 | +6.17% | 11 | 120 | 41.35% |
| NFLX220121P00195000 | 2019-10-17 3:46PM EDT | 2022-01-21 | 19.20 | 18.75 | 23.50 | 0.00 | - | 2 | 42 | 39.61% |