| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200320C00240000 | 2020-02-20 10:29AM EST | 2020-03-20 | 147.05 | 138.25 | 142.35 | 0.00 | - | 1 | 217 | 73.83% |
| NFLX200417C00240000 | 2019-12-27 11:07AM EST | 2020-04-17 | 94.00 | 105.00 | 109.35 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX200619C00240000 | 2020-02-19 10:52AM EST | 2020-06-19 | 152.49 | 140.25 | 144.70 | 0.00 | - | 1 | 198 | 52.54% |
| NFLX200918C00240000 | 2020-02-10 11:49AM EST | 2020-09-18 | 139.16 | 144.15 | 147.00 | 0.00 | - | 1 | 0 | 51.77% |
| NFLX210115C00240000 | 2020-02-18 11:35AM EST | 2021-01-15 | 155.00 | 148.05 | 153.00 | 0.00 | - | 8 | 306 | 50.73% |
| NFLX210618C00240000 | 2020-02-07 2:05PM EST | 2021-06-18 | 145.55 | 154.55 | 158.30 | 0.00 | - | 15 | 0 | 47.74% |
| NFLX220121C00240000 | 2020-02-18 10:56AM EST | 2022-01-21 | 173.30 | 163.50 | 168.50 | 0.00 | - | 1 | 107 | 48.19% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200320P00240000 | 2020-02-21 1:32PM EST | 2020-03-20 | 0.10 | 0.11 | 0.22 | 0.00 | - | 2 | 1,487 | 70.90% |
| NFLX200417P00240000 | 2020-02-14 1:07PM EST | 2020-04-17 | 0.33 | 0.27 | 0.53 | 0.00 | - | 9 | 0 | 55.88% |
| NFLX200515P00240000 | 2020-02-19 3:49PM EST | 2020-05-15 | 0.63 | 0.72 | 0.88 | 0.00 | - | 1 | 12 | 50.71% |
| NFLX200619P00240000 | 2020-02-21 3:40PM EST | 2020-06-19 | 1.30 | 1.07 | 1.30 | +0.29 | +28.71% | 6 | 4,110 | 46.38% |
| NFLX200918P00240000 | 2020-02-20 3:35PM EST | 2020-09-18 | 2.69 | 2.95 | 3.25 | 0.00 | - | 10 | 148 | 42.33% |
| NFLX210115P00240000 | 2020-02-20 3:49PM EST | 2021-01-15 | 6.00 | 6.35 | 6.85 | 0.00 | - | 1 | 2,414 | 41.21% |
| NFLX210618P00240000 | 2020-02-18 1:14PM EST | 2021-06-18 | 10.00 | 10.20 | 11.60 | 0.00 | - | 1 | 381 | 40.29% |
| NFLX220121P00240000 | 2020-02-11 3:31PM EST | 2022-01-21 | 17.25 | 15.15 | 18.40 | 0.00 | - | 86 | 0 | 39.83% |
| NFLX220617P00240000 | 2020-02-21 3:39PM EST | 2022-06-17 | 22.30 | 20.00 | 25.00 | +22.30 | +∞% | 1 | 0 | 41.30% |