| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200228C00440000 | 2020-02-21 3:46PM EST | 2020-02-28 | 0.09 | 0.07 | 0.18 | -0.10 | -52.63% | 9 | 95 | 51.47% |
| NFLX200306C00440000 | 2020-02-21 2:34PM EST | 2020-03-06 | 0.33 | 0.20 | 0.42 | -0.11 | -25.00% | 17 | 425 | 42.19% |
| NFLX200313C00440000 | 2020-02-21 12:30PM EST | 2020-03-13 | 0.64 | 0.48 | 0.73 | -0.10 | -13.51% | 2 | 60 | 37.72% |
| NFLX200320C00440000 | 2020-02-21 3:53PM EST | 2020-03-20 | 0.92 | 0.90 | 0.98 | -0.24 | -20.69% | 31 | 352 | 34.52% |
| NFLX200327C00440000 | 2020-02-21 2:35PM EST | 2020-03-27 | 1.44 | 1.29 | 1.53 | +0.04 | +2.86% | 4 | 36 | 34.07% |
| NFLX200403C00440000 | 2020-02-20 10:05AM EST | 2020-04-03 | 2.14 | 1.73 | 2.06 | -0.34 | -13.71% | 1 | 7 | 33.45% |
| NFLX200417C00440000 | 2020-02-21 3:59PM EST | 2020-04-17 | 5.35 | 4.50 | 5.35 | +0.79 | +17.32% | 26 | 113 | 38.67% |
| NFLX200515C00440000 | 2020-02-21 1:32PM EST | 2020-05-15 | 8.15 | 7.75 | 8.15 | -0.40 | -4.68% | 6 | 84 | 36.89% |
| NFLX200619C00440000 | 2020-02-21 12:56PM EST | 2020-06-19 | 11.15 | 10.30 | 11.25 | +0.20 | +1.83% | 14 | 446 | 35.48% |
| NFLX200918C00440000 | 2020-02-21 11:07AM EST | 2020-09-18 | 21.30 | 19.80 | 21.15 | -0.63 | -2.87% | 1 | 69 | 36.44% |
| NFLX210115C00440000 | 2020-02-21 3:14PM EST | 2021-01-15 | 31.85 | 31.05 | 32.95 | -0.10 | -0.31% | 65 | 537 | 37.70% |
| NFLX210618C00440000 | 2020-02-18 3:10PM EST | 2021-06-18 | 47.13 | 41.85 | 45.35 | 0.00 | - | 8 | 39 | 38.32% |
| NFLX220121C00440000 | 2020-02-20 10:05AM EST | 2022-01-21 | 65.00 | 58.00 | 63.00 | 0.00 | - | 3 | 561 | 40.24% |
| NFLX220617C00440000 | 2020-02-19 2:43PM EST | 2022-06-17 | 74.84 | 67.50 | 72.50 | 0.00 | - | - | 5 | 40.70% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200320P00440000 | 2020-01-22 10:07AM EST | 2020-03-20 | 113.27 | 56.75 | 58.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX200515P00440000 | 2020-02-03 10:40AM EST | 2020-05-15 | 87.45 | 65.85 | 67.30 | 0.00 | - | 2 | 0 | 35.47% |
| NFLX200619P00440000 | 2020-02-20 10:28AM EST | 2020-06-19 | 63.09 | 67.75 | 69.50 | 0.00 | - | 1 | 10 | 33.09% |
| NFLX200918P00440000 | 2020-02-20 10:22AM EST | 2020-09-18 | 71.25 | 75.95 | 77.65 | +71.25 | +∞% | - | 1 | 33.20% |
| NFLX210115P00440000 | 2020-02-20 12:14PM EST | 2021-01-15 | 84.70 | 84.80 | 87.05 | 0.00 | - | 3 | 24 | 33.53% |
| NFLX210618P00440000 | 2020-02-03 2:04PM EST | 2021-06-18 | 106.10 | 92.95 | 96.80 | 0.00 | - | - | 0 | 33.43% |
| NFLX220121P00440000 | 2020-02-19 11:03AM EST | 2022-01-21 | 102.65 | 105.50 | 110.45 | 0.00 | - | 1 | 38 | 34.33% |