| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| NFLX140118C00027500 | 27.50 | 141.90 | +0.00 | 210.95 | 213.30 | 0 | 3 |
| NFLX140118C00030000 | 30.00 | 141.50 | +0.00 | 208.55 | 210.95 | 0 | 4 |
| NFLX140118C00032500 | 32.50 | 69.60 | +0.00 | 206.10 | 208.30 | 0 | 1 |
| NFLX140118C00035000 | 35.00 | N/A | +0.00 | 202.60 | 205.75 | 0 | 0 |
| NFLX140118C00037500 | 37.50 | N/A | +0.00 | 200.10 | 203.30 | 0 | 0 |
| NFLX140118C00040000 | 40.00 | 124.59 | +0.00 | 197.75 | 200.70 | 0 | 29 |
| NFLX140118C00042500 | 42.50 | N/A | +0.00 | 195.15 | 198.20 | 0 | 0 |
| NFLX140118C00045000 | 45.00 | 141.00 | +0.00 | 193.55 | 195.95 | 0 | 33 |
| NFLX140118C00047500 | 47.50 | 48.90 | +0.00 | 190.10 | 193.30 | 0 | 4 |
| NFLX140118C00050000 | 50.00 | 165.00 | +0.00 | 188.60 | 190.75 | 0 | 275 |
| NFLX140118C00052500 | 52.50 | 122.40 | +0.00 | 186.05 | 188.45 | 0 | 66 |
| NFLX140118C00055000 | 55.00 | 109.45 | +0.00 | 183.80 | 185.60 | 0 | 254 |
| NFLX140118C00057500 | 57.50 | 135.40 | +0.00 | 180.10 | 183.15 | 0 | 26 |
| NFLX140118C00060000 | 60.00 | 181.60 | +0.00 | 178.20 | 180.65 | 0 | 287 |
| NFLX140118C00062500 | 62.50 | 154.30 | +0.00 | 176.25 | 178.15 | 0 | 79 |
| NFLX140118C00065000 | 65.00 | 174.93 | +3.03 | 173.75 | 175.65 | 3 | 374 |
| NFLX140118C00067500 | 67.50 | 161.37 | +0.00 | 170.85 | 173.30 | 0 | 130 |
| NFLX140118C00070000 | 70.00 | 143.99 | +0.00 | 168.45 | 170.55 | 0 | 363 |
| NFLX140118C00072500 | 72.50 | 141.20 | +0.00 | 165.55 | 168.40 | 0 | 98 |
| NFLX140118C00075000 | 75.00 | 168.30 | +0.00 | 163.80 | 165.75 | 0 | 3,517 |
| NFLX140118C00077500 | 77.50 | 159.26 | +0.00 | 161.35 | 163.20 | 0 | 30 |
| NFLX140118C00080000 | 80.00 | 163.67 | +0.00 | 158.85 | 160.75 | 0 | 282 |
| NFLX140118C00082500 | 82.50 | 159.20 | +0.00 | 156.50 | 158.35 | 0 | 129 |
| NFLX140118C00085000 | 85.00 | 151.00 | +0.00 | 153.45 | 155.85 | 0 | 311 |
| NFLX140118C00087500 | 87.50 | 128.77 | +0.00 | 151.20 | 153.40 | 0 | 81 |
| NFLX140118C00090000 | 90.00 | 153.00 | +0.00 | 149.05 | 150.95 | 0 | 786 |
| NFLX140118C00092500 | 92.50 | 118.55 | +0.00 | 146.15 | 148.35 | 0 | 108 |
| NFLX140118C00095000 | 95.00 | 113.68 | +0.00 | 144.05 | 145.90 | 0 | 162 |
| NFLX140118C00097500 | 97.50 | 126.95 | +0.00 | 141.30 | 143.30 | 0 | 123 |
| NFLX140118C00100000 | 100.00 | 136.30 | +0.00 | 138.80 | 141.15 | 0 | 301 |
| NFLX140118C00105000 | 105.00 | 113.03 | +0.00 | 134.30 | 136.35 | 0 | 290 |
| NFLX140118C00110000 | 110.00 | 119.16 | +0.00 | 129.45 | 131.55 | 0 | 592 |
| NFLX140118C00115000 | 115.00 | 115.21 | +0.00 | 124.60 | 126.80 | 0 | 33 |
| NFLX140118C00120000 | 120.00 | 122.81 | +0.00 | 120.20 | 122.25 | 0 | 147 |
| NFLX140118C00125000 | 125.00 | 111.35 | +0.00 | 115.85 | 116.75 | 0 | 384 |
| NFLX140118C00130000 | 130.00 | 109.50 | +0.00 | 111.35 | 112.35 | 0 | 119 |
| NFLX140118C00135000 | 135.00 | 108.66 | +0.00 | 106.70 | 107.75 | 0 | 107 |
| NFLX140118C00140000 | 140.00 | 102.30 | -4.20 | 102.45 | 103.60 | 1 | 139 |
| NFLX140118C00145000 | 145.00 | 86.90 | +0.00 | 98.65 | 99.45 | 0 | 73 |
| NFLX140118C00150000 | 150.00 | 97.00 | +4.40 | 94.95 | 95.55 | 1 | 359 |
| NFLX140118C00155000 | 155.00 | 64.86 | +0.00 | 90.40 | 91.30 | 0 | 118 |
| NFLX140118C00160000 | 160.00 | 88.13 | +0.00 | 86.75 | 87.50 | 0 | 172 |
| NFLX140118C00165000 | 165.00 | 58.00 | +0.00 | 82.30 | 83.10 | 0 | 103 |
| NFLX140118C00170000 | 170.00 | 77.95 | -2.34 | 79.20 | 79.90 | 2 | 651 |
| NFLX140118C00175000 | 175.00 | 76.25 | +0.00 | 75.40 | 76.20 | 0 | 118 |
| NFLX140118C00180000 | 180.00 | 69.87 | -2.83 | 71.55 | 72.30 | 7 | 594 |
| NFLX140118C00185000 | 185.00 | 66.50 | -0.90 | 67.60 | 68.40 | 3 | 228 |
| NFLX140118C00190000 | 190.00 | 63.40 | +0.10 | 64.75 | 65.25 | 4 | 271 |
| NFLX140118C00195000 | 195.00 | 62.92 | +1.12 | 61.20 | 61.85 | 3 | 266 |
| NFLX140118C00200000 | 200.00 | 56.10 | +0.00 | 58.00 | 58.70 | 0 | 1,941 |
| NFLX140118C00205000 | 205.00 | 37.75 | +0.00 | 54.90 | 55.65 | 0 | 123 |
| NFLX140118C00210000 | 210.00 | 51.05 | +0.40 | 52.00 | 52.75 | 1 | 105 |
| NFLX140118C00215000 | 215.00 | 47.95 | +0.00 | 49.25 | 50.40 | 0 | 156 |
| NFLX140118C00220000 | 220.00 | 47.50 | +2.00 | 46.40 | 47.15 | 2 | 474 |
| NFLX140118C00225000 | 225.00 | 43.20 | +0.00 | 44.05 | 44.55 | 0 | 290 |
| NFLX140118C00230000 | 230.00 | 40.56 | +0.36 | 41.55 | 42.10 | 2 | 217 |
| NFLX140118C00235000 | 235.00 | 38.23 | +0.00 | 39.20 | 39.65 | 0 | 50 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| NFLX140118P00240000 | 240.00 | 40.20 | +1.20 | 39.15 | 39.60 | 17 | 89 |
| NFLX140118P00245000 | 245.00 | 42.85 | +2.53 | 42.00 | 42.20 | 1 | 31 |
| NFLX140118P00250000 | 250.00 | 45.00 | -1.35 | 44.95 | 45.30 | 12 | 130 |
| NFLX140118P00255000 | 255.00 | 47.60 | +0.80 | 47.95 | 48.50 | 1 | 9 |
| NFLX140118P00260000 | 260.00 | 52.95 | +0.00 | 51.10 | 51.10 | 0 | 13 |
| NFLX140118P00265000 | 265.00 | 55.00 | +2.80 | 54.30 | 54.75 | 1 | 2 |
| NFLX140118P00270000 | 270.00 | 56.00 | +0.00 | 57.65 | 57.75 | 0 | 2 |
| NFLX140118P00275000 | 275.00 | 61.20 | +0.00 | 61.00 | 61.85 | 0 | 14 |
| NFLX140118P00280000 | 280.00 | 62.05 | +0.00 | 64.45 | 65.00 | 0 | 28 |
| NFLX140118P00285000 | 285.00 | 68.80 | -0.60 | 68.00 | 68.50 | 1 | 9 |
| NFLX140118P00290000 | 290.00 | 91.20 | +0.00 | 71.55 | 72.30 | 0 | 2 |
| NFLX140118P00295000 | 295.00 | 95.65 | +0.00 | 75.30 | 75.95 | 0 | 10 |
| NFLX140118P00300000 | 300.00 | 75.05 | +0.00 | 79.15 | 80.05 | 0 | 67 |
| NFLX140118P00305000 | 305.00 | 104.30 | +0.00 | 82.90 | 83.60 | 0 | 11 |
| NFLX140118P00310000 | 310.00 | 111.09 | +0.00 | 86.85 | 87.80 | 0 | 11 |
| NFLX140118P00315000 | 315.00 | 114.35 | +0.00 | 90.85 | 91.40 | 0 | 2 |
| NFLX140118P00320000 | 320.00 | N/A | +0.00 | 94.95 | 96.00 | 0 | 0 |
| NFLX140118P00325000 | 325.00 | N/A | +0.00 | 98.35 | 99.65 | 0 | 0 |
| NFLX140118P00330000 | 330.00 | N/A | +0.00 | 102.50 | 103.30 | 0 | 0 |
| NFLX140118P00335000 | 335.00 | N/A | +0.00 | 107.30 | 108.25 | 0 | 0 |
| NFLX140118P00340000 | 340.00 | 112.35 | +0.00 | 111.50 | 111.40 | 10 | 0 |
| NFLX140118P00345000 | 345.00 | N/A | +0.00 | 115.75 | 117.55 | 0 | 0 |
| NFLX140118P00350000 | 350.00 | 122.00 | +0.00 | 120.10 | 121.00 | 0 | 2 |
| NFLX140118P00360000 | 360.00 | N/A | +0.00 | 128.90 | 129.90 | 0 | 0 |
| NFLX140118P00370000 | 370.00 | N/A | +0.00 | 137.90 | 138.90 | 0 | 0 |
| NFLX140118P00380000 | 380.00 | N/A | +0.00 | 146.50 | 147.85 | 0 | 0 |
| NFLX140118P00390000 | 390.00 | N/A | +0.00 | 156.20 | 157.40 | 0 | 0 |
| NFLX140118P00400000 | 400.00 | N/A | +0.00 | 165.00 | 166.40 | 0 | 0 |