| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191101C00205000 | 2019-10-11 12:22PM EDT | 2019-11-01 | 80.00 | 73.55 | 74.45 | 0.00 | - | 1 | 1 | 135.17% |
| NFLX191115C00205000 | 2019-10-03 11:14AM EDT | 2019-11-15 | 60.55 | 73.85 | 74.75 | 0.00 | - | 1 | 9 | 96.04% |
| NFLX191220C00205000 | 2019-10-10 3:30PM EDT | 2019-12-20 | 77.00 | 75.00 | 75.80 | 0.00 | - | - | 1 | 68.49% |
| NFLX200117C00205000 | 2019-10-18 9:44AM EDT | 2020-01-17 | 83.65 | 71.90 | 75.90 | +16.25 | +24.11% | 1 | 156 | 50.94% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00205000 | 2019-10-18 12:52PM EDT | 2019-10-25 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 440 | 90.63% |
| NFLX191101P00205000 | 2019-10-18 3:14PM EDT | 2019-11-01 | 0.05 | 0.01 | 0.12 | +0.03 | +150.00% | 114 | 536 | 63.67% |
| NFLX191108P00205000 | 2019-10-18 12:45PM EDT | 2019-11-08 | 0.13 | 0.00 | 0.21 | +0.11 | +550.00% | 9 | 174 | 54.30% |
| NFLX191115P00205000 | 2019-10-18 1:57PM EDT | 2019-11-15 | 0.24 | 0.14 | 0.25 | +0.14 | +140.00% | 26 | 373 | 50.88% |
| NFLX191122P00205000 | 2019-10-18 3:57PM EDT | 2019-11-22 | 0.35 | 0.24 | 0.43 | +0.15 | +75.00% | 10 | 6 | 51.32% |
| NFLX191129P00205000 | 2019-10-17 10:34AM EDT | 2019-11-29 | 0.25 | 0.35 | 0.42 | 0.00 | - | 3 | 9 | 46.56% |
| NFLX191220P00205000 | 2019-10-18 2:30PM EDT | 2019-12-20 | 0.98 | 0.82 | 1.09 | +0.51 | +108.51% | 13 | 54 | 45.40% |
| NFLX200117P00205000 | 2019-10-18 3:00PM EDT | 2020-01-17 | 2.25 | 2.15 | 2.71 | +1.02 | +82.93% | 32 | 1,401 | 46.99% |
| NFLX210618P00205000 | 2019-09-30 3:16PM EDT | 2021-06-18 | 22.83 | 16.75 | 21.45 | 0.00 | - | - | 1 | 40.17% |