| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200228C00500000 | 2020-02-21 2:16PM EST | 2020-02-28 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 3 | 158 | 71.09% |
| NFLX200320C00500000 | 2020-02-21 10:34AM EST | 2020-03-20 | 0.14 | 0.10 | 0.27 | -0.08 | -36.36% | 1 | 166 | 45.95% |
| NFLX200417C00500000 | 2020-02-21 3:16PM EST | 2020-04-17 | 0.76 | 0.76 | 1.19 | -0.19 | -20.00% | 8 | 130 | 40.96% |
| NFLX200515C00500000 | 2020-02-21 2:02PM EST | 2020-05-15 | 1.90 | 1.81 | 1.97 | +0.06 | +3.26% | 29 | 71 | 36.95% |
| NFLX200619C00500000 | 2020-02-21 3:59PM EST | 2020-06-19 | 3.10 | 2.89 | 3.40 | -0.37 | -10.66% | 106 | 1,607 | 35.19% |
| NFLX200918C00500000 | 2020-02-21 10:03AM EST | 2020-09-18 | 9.05 | 8.30 | 9.10 | +0.10 | +1.12% | 1 | 535 | 35.21% |
| NFLX210115C00500000 | 2020-02-21 3:39PM EST | 2021-01-15 | 17.05 | 17.00 | 18.35 | -0.30 | -1.73% | 28 | 1,441 | 36.61% |
| NFLX210618C00500000 | 2020-02-19 3:15PM EST | 2021-06-18 | 30.00 | 25.95 | 29.20 | 0.00 | - | 2 | 11 | 37.32% |
| NFLX220121C00500000 | 2020-02-21 1:14PM EST | 2022-01-21 | 43.64 | 41.00 | 45.95 | -1.21 | -2.70% | 1 | 128 | 39.41% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200228P00500000 | 2020-02-20 3:01PM EST | 2020-02-28 | 115.15 | 118.30 | 122.30 | 0.00 | - | 4 | 0 | 101.95% |
| NFLX200320P00500000 | 2020-02-10 2:39PM EST | 2020-03-20 | 112.50 | 117.95 | 122.25 | 0.00 | - | 2 | 0 | 67.19% |
| NFLX200515P00500000 | 2020-02-05 3:39PM EST | 2020-05-15 | 131.06 | 119.75 | 123.00 | 0.00 | - | - | 0 | 40.95% |
| NFLX200619P00500000 | 2019-12-02 10:40AM EST | 2020-06-19 | 196.43 | 169.80 | 172.80 | 0.00 | - | 1 | 0 | 102.37% |
| NFLX210115P00500000 | 2020-02-20 3:55PM EST | 2021-01-15 | 126.24 | 130.10 | 132.60 | 0.00 | - | 2 | 46 | 31.65% |
| NFLX220121P00500000 | 2020-02-19 11:05AM EST | 2022-01-21 | 142.95 | 147.50 | 152.50 | 0.00 | - | - | 50 | 32.78% |