Free Trial

Netflix (NFLX) Options Chain & Prices

→ After Conviction, More Bad News for Trump (From Paradigm Press) (Ad)
Free NFLX Stock Alerts
$641.47
-7.05 (-1.09%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NFLX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$525.00$117.081Call1 - - 16
(+3)		55.28%
(+0.83%)		0.9961781
6/14/2024$530.00$0.062Put41 - 151
(+0)		53.28%
(+0.52%)		-0.0043372
6/14/2024$540.00$0.072Put3 - 1145
(+0)		49.43%
(+0.12%)		-0.0053263
6/14/2024$545.00$0.078Put1 - - 176
(+8)		47.50%
(-0.11%)		-0.0059491
6/14/2024$550.00$0.085Put1612199232
(-1)		45.58%
(-0.35%)		-0.00668732
6/14/2024$550.00$92.136Call121 - 1
(+0)		45.58%
(-0.35%)		0.9934266
6/14/2024$552.50$0.089Put4 - - 0
(+0)		44.63%
(-0.50%)		-0.0071092
6/14/2024$555.00$0.094Put14 - 6219
(-2)		43.68%
(-0.61%)		-0.0075718
6/14/2024$555.00$87.149Call1 - - 1
(+0)		43.68%
(-0.59%)		0.9925491
6/14/2024$560.00$0.104Put25 - - 176
(+3)		41.81%
(-0.83%)		-0.0086457
6/14/2024$560.00$82.165Call2 - - 12
(+0)		41.81%
(-0.81%)		0.9914811
6/14/2024$565.00$0.117Put3511319
(+0)		39.98%
(-1.03%)		-0.0099897
6/14/2024$565.00$77.183Call7 - - 4
(+0)		39.98%
(-0.99%)		0.9901422
6/14/2024$567.50$0.124Put1 - 10
(+0)		39.08%
(-1.08%)		-0.0108021
6/14/2024$570.00$0.133Put714387
(-1)		38.21%
(-1.21%)		-0.0117287
6/14/2024$570.00$72.205Call7 - - 7
(+0)		38.21%
(-1.17%)		0.9884182
6/14/2024$572.50$0.144Put316253
(+0)		37.31%
(-1.28%)		-0.012847
6/14/2024$572.50$69.718Call1 - - 0
(+0)		37.35%
(-1.26%)		0.9873631
6/14/2024$575.00$0.156Put18621216
(-14)		36.51%
(-0.23%)		-0.0140255
6/14/2024$575.00$67.233Call2 - - 49
(+0)		36.51%
(-1.31%)		0.9861362
6/14/2024$577.50$0.170Put21 - 117
(+0)		35.70%
(-1.40%)		-0.0154714
6/14/2024$580.00$0.187Put23524787
(-15)		34.91%
(-1.41%)		-0.01718420
6/14/2024$580.00$62.270Call13 - - 26
(+0)		34.91%
(-1.43%)		0.9830056
6/14/2024$582.50$0.208Put41 - 219
(-1)		34.16%
(-1.48%)		-0.0192068
6/14/2024$585.00$0.233Put6315 - 232
(-4)		33.44%
(-1.50%)		-0.0216027
6/14/2024$585.00$57.320Call4 - - 54
(+0)		33.44%
(-1.48%)		0.9786184
6/14/2024$587.50$0.263Put7521217
(+0)		32.76%
(-1.48%)		-0.02447313
6/14/2024$587.50$54.853Call1 - - 0
(+0)		32.76%
(-1.49%)		0.975771
6/14/2024$590.00$0.300Put104417263
(-53)		32.11%
(-1.51%)		-0.02794139
6/14/2024$590.00$52.392Call1 - - 15
(+0)		32.11%
(-1.49%)		0.9723721
6/14/2024$592.50$0.345Put211 - 81
(-62)		31.50%
(-1.50%)		-0.0320797
6/14/2024$595.00$0.398Put2941765293
(+14)		30.92%
(-1.46%)		-0.03690477
6/14/2024$595.00$47.495Call10 - - 11
(+1)		30.92%
(-1.47%)		0.9634654
6/14/2024$597.50$0.464Put9451280
(+13)		30.37%
(-1.44%)		-0.0427517
6/14/2024$597.50$45.063Call1 - - 2
(+0)		30.37%
(-1.46%)		0.957681
6/14/2024$600.00$0.543Put3486840475
(+3)		29.86%
(-1.46%)		-0.04966137
6/14/2024$600.00$42.645Call15 - 138
(+0)		29.86%
(-1.44%)		0.9508145
6/14/2024$602.50$0.640Put1222439179
(-66)		29.37%
(-1.43%)		-0.05790729
6/14/2024$605.00$0.756Put2541689451
(+21)		28.90%
(-1.41%)		-0.06756788
6/14/2024$605.00$37.861Call201 - 28
(+4)		28.90%
(-1.42%)		0.9331279
Time is Running Out - June 25th Deadline Approaching! (Ad)

If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.

See all the details you need here.
6/14/2024$607.50$0.896Put2078451165
(-2)		28.83%
(-0.78%)		-0.07895369
6/14/2024$610.00$1.064Put3134366612
(+30)		27.33%
(-1.92%)		-0.09219997
6/14/2024$610.00$33.172Call11 - 180
(+149)		28.04%
(-1.41%)		0.9087911
6/14/2024$612.50$1.266Put142582996
(+15)		27.71%
(-1.36%)		-0.10763841
6/14/2024$615.00$1.507Put6187036622
(+89)		27.07%
(-1.64%)		-0.125431190
6/14/2024$615.00$28.615Call52 - 206
(+151)		27.26%
(-1.45%)		0.8759994
6/14/2024$617.50$1.796Put1974947133
(+46)		26.91%
(-1.33%)		-0.14596166
6/14/2024$617.50$26.403Call5 - 14
(+3)		26.91%
(-1.46%)		0.8558022
6/14/2024$620.00$2.140Put776138267750
(-13)		26.59%
(-1.46%)		-0.169343264
6/14/2024$620.00$24.246Call27 - - 103
(+0)		26.59%
(-1.46%)		0.8326959
6/14/2024$622.50$2.553Put2946660121
(+47)		26.31%
(-1.90%)		-0.196025100
6/14/2024$622.50$22.156Call2 - - 0
(+0)		26.31%
(-1.46%)		0.8064822
6/14/2024$625.00$3.044Put46513170687
(+82)		26.41%
(-1.10%)		-0.225951147
6/14/2024$625.00$20.144Call24 - 6143
(+29)		26.08%
(-1.41%)		0.77696511
6/14/2024$627.50$3.631Put2511515105
(+35)		26.34%
(-0.94%)		-0.25933293
6/14/2024$630.00$4.322Put759193106840
(-88)		25.82%
(-1.25%)		-0.295838287
6/14/2024$630.00$16.409Call42621154
(-25)		25.82%
(-1.25%)		0.70823719
6/14/2024$632.50$5.124Put244291385
(+3)		25.78%
(-1.12%)		-0.33497199
6/14/2024$632.50$14.705Call2 - - 86
(+0)		25.78%
(-1.12%)		0.6696762
6/14/2024$635.00$6.043Put1,82920341491
(+57)		26.28%
(+0.02%)		-0.376256657
6/14/2024$635.00$13.112Call68203269
(-18)		25.77%
(-0.97%)		0.62910732
6/14/2024$637.50$7.072Put1,2764637125
(+60)		25.99%
(-0.63%)		-0.418906374
6/14/2024$637.50$11.630Call25204133
(-1)		25.79%
(-0.85%)		0.58714413
6/14/2024$640.00$8.212Put1,971181146735
(-158)		25.82%
(-0.70%)		-0.462427721
6/14/2024$640.00$10.256Call42621348281
(+14)		25.82%
(-0.69%)		0.54437677
6/14/2024$642.50$9.458Put1,2693413377
(-14)		25.83%
(-0.60%)		-0.506287366
6/14/2024$642.50$8.986Call181818161
(-22)		26.37%
(-0.07%)		0.501289106
6/14/2024$645.00$10.806Put668121113402
(+57)		25.92%
(-0.45%)		-0.550031226
6/14/2024$645.00$7.820Call682232180364
(+14)		25.94%
(-0.43%)		0.458315272
6/14/2024$647.50$12.265Put448245152104
(+70)		25.75%
(-0.56%)		-0.593229152
6/14/2024$647.50$6.756Call477241179143
(+13)		25.75%
(-0.56%)		0.415915171
6/14/2024$650.00$13.826Put38676102289
(+81)		24.75%
(-1.51%)		-0.63544129
6/14/2024$650.00$5.797Call1,8533414501271
(-21)		26.16%
(-0.39%)		0.374527386
6/14/2024$652.50$15.493Put40429129
(+86)		25.71%
(-0.52%)		-0.67614319
6/14/2024$652.50$4.940Call1845346120
(+38)		26.27%
(-0.13%)		0.33465123
6/14/2024$655.00$17.263Put631127174
(+37)		25.70%
(-0.50%)		-0.71476137
6/14/2024$655.00$4.184Call619190150336
(+125)		25.47%
(-0.97%)		0.296723179
6/14/2024$657.50$19.128Put71 - 73
(+70)		25.71%
(-0.46%)		-0.7511365
6/14/2024$657.50$3.524Call1633952161
(+118)		26.10%
(-0.08%)		0.26117676
6/14/2024$660.00$21.088Put211 - 135
(+16)		25.75%
(-0.42%)		-0.78452115
6/14/2024$660.00$2.954Call1,3572764741252
(+827)		26.03%
(-0.59%)		0.228328486
6/14/2024$662.50$23.131Put304 - 4317
(+300)		25.82%
(-0.36%)		-0.81505356
6/14/2024$662.50$2.468Call1014323136
(+12)		25.93%
(-0.24%)		0.19838652
6/14/2024$665.00$25.249Put17 - 13141
(+1)		25.91%
(-0.28%)		-0.8423793
6/14/2024$665.00$2.055Call42586145700
(+142)		25.91%
(-0.28%)		0.171447178
6/14/2024$667.50$27.433Put22 - 0
(+0)		26.03%
(-0.20%)		-0.8665872
6/14/2024$667.50$1.708Call992830158
(+54)		26.03%
(-0.20%)		0.14747559
6/14/2024$670.00$29.673Put21 - 90
(+31)		26.18%
(-0.11%)		-0.887842
6/14/2024$670.00$1.418Call54211090410
(+97)		26.38%
(+0.10%)		0.126378189
6/14/2024$672.50$31.961Put300 - - 300
(+300)		26.35%
(-0.01%)		-0.9061552
Time is Running Out - June 25th Deadline Approaching! (Ad)

If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.

See all the details you need here.
6/14/2024$672.50$1.177Call1055736151
(+14)		27.32%
(+0.96%)		0.10795758
6/14/2024$675.00$0.976Call394114120420
(+4)		26.55%
(+0.09%)		0.092021166
6/14/2024$677.50$0.811Call2522645108
(+32)		26.88%
(+0.31%)		0.07831585
6/14/2024$680.00$0.675Call550144139342
(+133)		27.01%
(+0.30%)		0.06662185
6/14/2024$682.50$0.563Call10192753
(+20)		27.33%
(+0.47%)		0.05668354
6/14/2024$685.00$43.884Put1 - - 0
(+0)		27.56%
(+0.51%)		-0.9636811
6/14/2024$685.00$0.471Call565179295215
(+18)		27.56%
(-1.47%)		0.04830168
6/14/2024$687.50$0.396Call40171396
(+61)		27.88%
(+0.61%)		0.04125319
6/14/2024$690.00$0.336Call4627082329
(+68)		28.28%
(+0.79%)		0.03535954
6/14/2024$692.50$0.286Call43202361
(+26)		28.60%
(+0.83%)		0.0304487
6/14/2024$695.00$0.246Call2181914126
(+18)		29.00%
(+0.94%)		0.02636333
6/14/2024$697.50$0.213Call254646
(+40)		29.43%
(+1.07%)		0.02297913
6/14/2024$700.00$0.187Call2318772534
(+18)		29.58%
(+0.87%)		0.02017377
6/14/2024$702.50$0.165Call147742
(+38)		30.40%
(+1.29%)		0.01784310
6/14/2024$705.00$0.147Call1481860136
(+1)		30.92%
(+1.43%)		0.01590721
6/14/2024$707.50$0.133Call135421
(+20)		31.48%
(+1.54%)		0.0142946
6/14/2024$710.00$0.121Call36 - 35100
(-1)		32.06%
(+1.69%)		0.0129411
6/14/2024$715.00$0.103Call3 - 2117
(+1)		33.28%
(+1.92%)		0.0108222
6/14/2024$720.00$0.089Call16112126
(+4)		34.60%
(+2.13%)		0.0092318
6/14/2024$730.00$0.072Call4 - - 138
(+35)		37.21%
(+2.49%)		0.007133
6/14/2024$732.50$0.069Call22 - 0
(+0)		37.88%0.0067252
6/14/2024$740.00$0.060Call33 - 205
(+48)		39.91%
(+2.80%)		0.0056952
6/14/2024$750.00$0.051Call6314943
(+15)		42.52%
(+3.04%)		0.0046699
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:NFLX) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored