| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200221C00290000 | 2020-02-14 3:30PM EST | 2020-02-21 | 89.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX200228C00290000 | 2020-02-10 10:26AM EST | 2020-02-28 | 83.35 | 89.20 | 91.60 | 0.00 | - | 2 | 3 | 95.97% |
| NFLX200320C00290000 | 2020-02-10 10:15AM EST | 2020-03-20 | 84.78 | 89.75 | 92.15 | 0.00 | - | 4 | 425 | 61.04% |
| NFLX200417C00290000 | 2020-02-14 12:47PM EST | 2020-04-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200515C00290000 | 2020-02-10 10:26AM EST | 2020-05-15 | 88.37 | 93.00 | 95.35 | 0.00 | - | 1 | 2 | 48.35% |
| NFLX200619C00290000 | 2020-02-13 2:24PM EST | 2020-06-19 | 99.13 | 94.80 | 97.15 | 0.00 | - | 4 | 8,956 | 45.15% |
| NFLX200918C00290000 | 2020-02-03 3:45PM EST | 2020-09-18 | 84.05 | 101.00 | 103.60 | 0.00 | - | 21 | 22 | 43.96% |
| NFLX210115C00290000 | 2020-02-12 12:28PM EST | 2021-01-15 | 107.15 | 108.65 | 112.40 | 0.00 | - | 6 | 525 | 44.40% |
| NFLX210618C00290000 | 2020-01-22 9:49AM EST | 2021-06-18 | 79.10 | 116.60 | 121.05 | 0.00 | - | 10 | 317 | 43.61% |
| NFLX220121C00290000 | 2020-02-11 11:55AM EST | 2022-01-21 | 127.03 | 130.00 | 135.00 | 0.00 | - | 1 | 112 | 45.13% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200221P00290000 | 2020-02-14 3:18PM EST | 2020-02-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| NFLX200228P00290000 | 2020-02-14 2:20PM EST | 2020-02-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX200306P00290000 | 2020-02-14 12:23PM EST | 2020-03-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX200313P00290000 | 2020-02-14 9:30AM EST | 2020-03-13 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX200320P00290000 | 2020-02-14 3:52PM EST | 2020-03-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NFLX200327P00290000 | 2020-02-13 4:51PM EST | 2020-03-27 | 0.56 | 0.23 | 0.67 | 0.00 | - | - | - | 45.61% |
| NFLX200417P00290000 | 2020-02-14 2:03PM EST | 2020-04-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX200515P00290000 | 2020-02-14 11:07AM EST | 2020-05-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX200619P00290000 | 2020-02-14 2:22PM EST | 2020-06-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NFLX200918P00290000 | 2020-02-14 3:36PM EST | 2020-09-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX210115P00290000 | 2020-02-14 3:35PM EST | 2021-01-15 | 15.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX210618P00290000 | 2020-02-12 1:28PM EST | 2021-06-18 | 21.47 | 20.80 | 22.45 | 0.00 | - | 20 | 65 | 37.11% |
| NFLX220121P00290000 | 2020-02-11 3:31PM EST | 2022-01-21 | 31.75 | 29.70 | 34.25 | 0.00 | - | 21 | 143 | 38.62% |