| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200221C00305000 | 2020-02-14 1:52PM EST | 2020-02-21 | 77.10 | 0.00 | 0.00 | -1.65 | -2.10% | 20 | 0 | 0.00% |
| NFLX200228C00305000 | 2020-01-27 10:14AM EST | 2020-02-28 | 40.93 | 74.30 | 76.65 | 0.00 | - | 3 | 6 | 52.15% |
| NFLX200320C00305000 | 2020-02-13 10:06AM EST | 2020-03-20 | 78.25 | 76.10 | 76.70 | 0.00 | - | 1 | 833 | 48.39% |
| NFLX200417C00305000 | 2020-02-06 1:26PM EST | 2020-04-17 | 66.88 | 77.45 | 79.95 | 0.00 | - | 1 | 39 | 49.08% |
| NFLX200515C00305000 | 2020-02-18 12:14AM EST | 2020-05-15 | 80.10 | 0.00 | 0.00 | -0.02 | -0.02% | - | - | 0.00% |
| NFLX200619C00305000 | 2020-02-12 10:22AM EST | 2020-06-19 | 80.85 | 81.95 | 84.25 | 0.00 | - | 1 | 156 | 43.20% |
| NFLX200918C00305000 | 2020-02-06 12:06PM EST | 2020-09-18 | 80.00 | 88.95 | 91.70 | 0.00 | - | 1 | 4 | 42.49% |
| NFLX220121C00305000 | 2020-02-11 11:55AM EST | 2022-01-21 | 117.85 | 121.05 | 126.00 | 0.00 | - | 1 | 246 | 44.52% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200221P00305000 | 2020-02-14 3:19PM EST | 2020-02-21 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 99 | 0 | 50.00% |
| NFLX200228P00305000 | 2020-02-13 9:37AM EST | 2020-02-28 | 0.23 | 0.00 | 0.20 | 0.00 | - | 9 | 315 | 54.10% |
| NFLX200306P00305000 | 2020-02-11 3:48PM EST | 2020-03-06 | 0.40 | 0.06 | 0.41 | 0.00 | - | 10 | 36 | 51.81% |
| NFLX200313P00305000 | 2020-02-12 2:09PM EST | 2020-03-13 | 0.45 | 0.16 | 0.42 | 0.00 | - | 2 | 27 | 44.14% |
| NFLX200320P00305000 | 2020-02-14 3:25PM EST | 2020-03-20 | 0.52 | 0.00 | 0.00 | -0.06 | -10.34% | 30 | 0 | 12.50% |
| NFLX200327P00305000 | 2020-02-13 10:54AM EST | 2020-03-27 | 0.72 | 0.61 | 0.76 | 0.00 | - | - | - | 39.28% |
| NFLX200417P00305000 | 2020-02-14 12:43PM EST | 2020-04-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX200515P00305000 | 2020-02-14 9:39AM EST | 2020-05-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX200619P00305000 | 2020-02-14 1:16PM EST | 2020-06-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX200918P00305000 | 2020-02-14 3:03PM EST | 2020-09-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NFLX220121P00305000 | 2020-02-14 1:39PM EST | 2022-01-21 | 36.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |