Free Trial

Netflix (NFLX) Options Chain & Prices

→ Jeff Bezos & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free NFLX Stock Alerts
$669.38
+16.12 (+2.47%)
(As of 06/14/2024 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
6/21/2024$540.00$0.049Put481451414
(-1)		57.66%
(+6.23%)		-0.0031716
6/21/2024$540.00$129.702Call1 - - 1215
(+0)		57.58%
(+6.13%)		0.9969011
6/21/2024$545.00$0.053Put5 - - 435
(+0)		55.72%
(+6.13%)		-0.0034664
6/21/2024$545.00$124.711Call1 - - 340
(+0)		55.72%
(+6.12%)		0.9965931
6/21/2024$550.00$0.057Put13262291256
(+18)		53.87%
(+6.12%)		-0.00381737
6/21/2024$550.00$119.720Call141111163
(-14)		53.87%
(+6.10%)		0.9962435
6/21/2024$555.00$0.061Put1010 - 814
(+127)		52.12%
(+6.19%)		-0.0042382
6/21/2024$555.00$114.854Call1211 - 200
(-11)		52.12%
(+6.17%)		0.9958225
6/21/2024$560.00$0.066Put1534179928
(+10)		50.29%
(+6.17%)		-0.00469615
6/21/2024$560.00$109.864Call211 - 538
(-3)		50.28%
(+6.15%)		0.99536316
6/21/2024$565.00$0.072Put2038847
(+43)		48.45%
(+6.15%)		-0.00522112
6/21/2024$570.00$0.078Put33 - 11855
(-4)		46.63%
(+6.12%)		-0.0058278
6/21/2024$570.00$99.887Call9312003
(+1)		46.62%
(+6.10%)		0.9942338
6/21/2024$572.50$97.393Call1 - - 0
(+0)		45.71%
(+6.08%)		0.9938951
6/21/2024$575.00$0.084Put2935844
(+18)		44.71%
(+5.98%)		-0.00650314
6/21/2024$575.00$94.899Call41 - 237
(+0)		44.80%
(+6.05%)		0.9935324
6/21/2024$580.00$0.092Put35771038
(-43)		42.89%
(+5.90%)		-0.0073319
6/21/2024$580.00$89.913Call7031 - 730
(-3)		42.98%
(+5.98%)		0.99270730
6/21/2024$585.00$0.103Put231931820
(-7)		41.18%
(+5.89%)		-0.00835123
6/21/2024$585.00$84.804Call5 - - 220
(+0)		41.09%
(+5.79%)		0.9917644
6/21/2024$590.00$0.113Put20922790
(+33)		39.30%
(+5.64%)		-0.00950421
6/21/2024$590.00$79.820Call8 - - 519
(-3)		39.30%
(+5.62%)		0.9905814
6/21/2024$592.50$77.453Call1 - - 0
(+0)		38.50%
(+5.60%)		0.9898431
6/21/2024$595.00$0.127Put29 - 15468
(-2)		37.54%
(+5.41%)		-0.0109915
6/21/2024$595.00$74.964Call1 - - 236
(+0)		37.62%
(+5.48%)		0.9890591
6/21/2024$597.50$0.136Put5661192
(+12)		36.77%
(+5.35%)		-0.01192417
6/21/2024$597.50$72.475Call1 - - 6
(+0)		36.76%
(+5.34%)		0.9881751
6/21/2024$600.00$0.146Put26139251989
(+13)		35.92%
(+5.19%)		-0.01293678
6/21/2024$600.00$69.863Call18513571915
(-5)		35.82%
(+5.09%)		0.98722998
6/21/2024$602.50$0.156Put5361182
(+8)		34.99%
(+4.92%)		-0.01404716
6/21/2024$605.00$0.170Put2072440813
(+49)		34.25%
(+4.80%)		-0.01549499
6/21/2024$605.00$64.892Call309 - 944
(+9)		34.18%
(+4.72%)		0.98472912
6/21/2024$607.50$0.186Put3015166
(+6)		33.49%
(+4.62%)		-0.01704610
6/21/2024$607.50$62.535Call4 - - 76
(+0)		33.48%
(+4.60%)		0.9830893
6/21/2024$610.00$0.204Put34527401259
(+89)		32.73%
(+4.41%)		-0.018922153
6/21/2024$610.00$60.056Call1815251028
(+7)		32.72%
(+3.65%)		0.98122639
6/21/2024$612.50$0.225Put79214397
(+25)		31.91%
(+4.10%)		-0.02108629
6/21/2024$612.50$57.581Call30 - - 38
(+0)		32.00%
(+4.19%)		0.9790164
6/21/2024$615.00$0.254Put23310721031
(+57)		31.31%
(+3.99%)		-0.02380191
6/21/2024$615.00$54.986Call77411047
(+5)		31.21%
(+3.90%)		0.97645233
Silver Expected for Extreme Price Action (Ad)

Our newest Silver Investing Guide reveals how savvy investors are capitalizing on silver's continued rise – PLUS a little-known loophole that allows investors to move a portion of their savings into silver, tax-free and penalty-free.

Just click here now to download our Silver Investing Guide for FREE.
6/21/2024$617.50$0.285Put811016294
(-2)		30.56%
(+3.71%)		-0.02695329
6/21/2024$617.50$52.646Call152 - - 58
(+0)		30.65%
(+3.80%)		0.9732133
6/21/2024$620.00$0.327Put534150146871
(-16)		30.03%
(+3.34%)		-0.030832157
6/21/2024$620.00$50.189Call653314992
(-16)		30.03%
(+3.62%)		0.96940825
6/21/2024$622.50$0.377Put129625734
(+32)		29.45%
(+3.46%)		-0.0354362
6/21/2024$622.50$47.741Call151 - - 438
(+0)		29.45%
(+3.45%)		0.964842
6/21/2024$625.00$0.436Put55987125721
(-17)		28.82%
(+3.22%)		-0.040956150
6/21/2024$625.00$45.179Call391015520
(-4)		28.82%
(+3.22%)		0.95942317
6/21/2024$627.50$0.514Put99221194
(+44)		28.38%
(+3.16%)		-0.04778639
6/21/2024$627.50$42.755Call6 - - 4
(+1)		28.31%
(+3.08%)		0.952863
6/21/2024$630.00$0.603Put846891901779
(+45)		27.93%
(+2.76%)		-0.055506247
6/21/2024$630.00$40.473Call21143101177
(-40)		27.91%
(+3.05%)		0.94502659
6/21/2024$632.50$0.713Put62611187
(+67)		27.46%
(+2.93%)		-0.06484844
6/21/2024$632.50$38.085Call108 - 11
(+5)		27.46%
(+2.93%)		0.9357826
6/21/2024$635.00$0.846Put55052821156
(+261)		27.04%
(+2.23%)		-0.075882191
6/21/2024$635.00$35.595Call1632015736
(+10)		26.96%
(+2.72%)		0.92479829
6/21/2024$637.50$1.007Put1527818194
(+39)		26.55%
(+2.58%)		-0.08881782
6/21/2024$637.50$33.257Call21 - 8
(-4)		26.56%
(+2.96%)		0.9119462
6/21/2024$640.00$1.201Put1,3332282661253
(+239)		26.25%
(+2.49%)		-0.103893426
6/21/2024$640.00$31.075Call16685131368
(+11)		26.25%
(+2.49%)		0.89723283
6/21/2024$642.50$1.434Put3217560136
(+41)		25.74%
(+2.13%)		-0.121728136
6/21/2024$642.50$28.685Call1543152
(+34)		25.82%
(+2.21%)		0.8796368
6/21/2024$645.00$1.712Put8322481341133
(+674)		25.38%
(+1.86%)		-0.141967295
6/21/2024$645.00$26.462Call33362791082
(+104)		25.48%
(+1.96%)		0.859706103
6/21/2024$647.50$2.043Put1,251109123925
(+841)		25.36%
(+1.87%)		-0.165053237
6/21/2024$647.50$24.411Call35233213
(+89)		25.22%
(+1.74%)		0.83759424
6/21/2024$650.00$2.429Put1,890631608604
(+83)		24.97%
(+2.07%)		-0.190408609
6/21/2024$650.00$22.298Call1,0843442882089
(+257)		24.92%
(+1.18%)		0.811966445
6/21/2024$652.50$2.889Put1,272121205844
(+807)		24.74%
(+1.21%)		-0.219599256
6/21/2024$652.50$20.257Call1293726313
(+179)		24.65%
(+1.08%)		0.78315570
6/21/2024$655.00$3.454Put1,718446458517
(+29)		24.52%
(+0.93%)		-0.253641516
6/21/2024$655.00$18.298Call761223871277
(+162)		24.42%
(+0.55%)		0.751059293
6/21/2024$657.50$4.078Put3527713015
(+2)		24.23%
(+0.57%)		-0.288162199
6/21/2024$657.50$16.335Call1305140176
(+58)		24.19%
(+0.54%)		0.71413392
6/21/2024$660.00$4.830Put2,491632802693
(+57)		24.44%
(+0.71%)		-0.327151831
6/21/2024$660.00$14.588Call3,0221,4308671724
(+601)		24.07%
(+0.29%)		0.675531903
6/21/2024$662.50$5.746Put5211801632
(+0)		24.25%
(+0.45%)		-0.370868183
6/21/2024$662.50$12.960Call299130124108
(+21)		24.01%
(+0.21%)		0.6344171
6/21/2024$665.00$6.704Put987354301141
(+8)		24.29%
(+0.40%)		-0.412308408
6/21/2024$665.00$11.461Call2,0399137451164
(+146)		24.78%
(+0.88%)		0.591415925
6/21/2024$667.50$7.838Put1,5996356890
(+0)		24.30%
(+0.30%)		-0.457063368
6/21/2024$667.50$10.091Call1,116605377203
(+121)		24.60%
(+1.60%)		0.547408364
6/21/2024$670.00$9.102Put3,7741,081991171
(-5)		24.38%
(+0.27%)		-0.502057922
6/21/2024$670.00$8.848Call7,2793,5442,5232347
(+892)		24.73%
(+0.65%)		0.5031952,630
6/21/2024$672.50$10.489Put1,09454830536
(+36)		24.26%
(+0.01%)		-0.546532484
6/21/2024$672.50$7.772Call1,41663250393
(+64)		24.81%
(+1.88%)		0.461604670
6/21/2024$675.00$11.998Put2,8516506108
(+0)		24.41%
(+0.00%)		-0.589916449
6/21/2024$675.00$6.725Call4,6462,1491,3931305
(+402)		24.37%
(-0.03%)		0.4170581,700
6/21/2024$677.50$13.616Put5825220
(+0)		24.57%
(0.00%)		-0.63154226
6/21/2024$677.50$5.860Call762245378117
(+107)		24.57%
(-0.61%)		0.378065345
Silver Expected for Extreme Price Action (Ad)

Our newest Silver Investing Guide reveals how savvy investors are capitalizing on silver's continued rise – PLUS a little-known loophole that allows investors to move a portion of their savings into silver, tax-free and penalty-free.

Just click here now to download our Silver Investing Guide for FREE.
6/21/2024$680.00$15.341Put1554282226
(+0)		24.76%
(-0.01%)		-0.67112682
6/21/2024$680.00$5.062Call3,4851,2111,3141200
(+401)		25.25%
(+0.30%)		0.3392321,504
6/21/2024$682.50$17.161Put3 - - 0
(+0)		24.95%
(-0.03%)		-0.7081723
6/21/2024$682.50$4.360Call77628634696
(+47)		24.99%
(+0.01%)		0.302802275
6/21/2024$685.00$19.069Put14102156
(+1)		25.16%
(-0.05%)		-0.7426546
6/21/2024$685.00$3.730Call2,2026519911852
(+10)		24.85%
(-0.31%)		0.2678822
6/21/2024$687.50$21.059Put4 - 10
(+0)		25.39%
(-0.08%)		-0.7741724
6/21/2024$687.50$3.209Call1,2569312428
(+17)		25.39%
(-0.08%)		0.237935192
6/21/2024$690.00$23.237Put9 - 622
(+0)		25.69%
(-0.04%)		-0.8038687
6/21/2024$690.00$2.745Call3,1081,4158572563
(+1878)		26.27%
(+0.63%)		0.2096641,195
6/21/2024$692.50$25.248Put21 - 0
(+0)		25.87%
(-0.15%)		-0.8287992
6/21/2024$692.50$2.345Call635112316155
(+152)		26.25%
(+0.23%)		0.184145213
6/21/2024$695.00$2.000Call703248292554
(+6)		26.21%
(-0.13%)		0.160792360
6/21/2024$697.50$29.665Put22 - 0
(+0)		26.42%
(-0.26%)		-0.872382
6/21/2024$697.50$1.710Call459165146149
(+143)		26.42%
(-0.26%)		0.141002207
6/21/2024$700.00$31.942Put5532180
(+0)		26.71%
(-0.33%)		-0.89043412
6/21/2024$700.00$1.461Call18,9387,8989,0183016
(+229)		26.97%
(-0.07%)		0.1228315,218
6/21/2024$702.50$34.382Put6420
(+0)		27.11%
(-0.32%)		-0.9061756
6/21/2024$702.50$1.251Call39812117726
(+25)		27.11%
(-0.33%)		0.107215214
6/21/2024$705.00$36.603Put5120
(+0)		27.35%
(-0.49%)		-0.9195835
6/21/2024$705.00$1.072Call698197158533
(+1)		27.35%
(-0.50%)		0.093669306
6/21/2024$707.50$0.921Call705755532
(+2)		28.12%
(-0.17%)		0.081772133
6/21/2024$710.00$41.371Put1 - 10
(+0)		28.07%
(-0.68%)		-0.9411131
6/21/2024$710.00$0.795Call1,311196657485
(+0)		28.39%
(-0.38%)		0.071505348
6/21/2024$712.50$0.694Call310406331
(+31)		28.56%
(-0.70%)		0.062812128
6/21/2024$715.00$0.601Call5027091750
(+154)		28.95%
(-0.84%)		0.055089126
6/21/2024$717.50$48.659Put1 - 10
(+0)		29.31%
(-1.01%)		-0.9626661
6/21/2024$717.50$0.524Call6526222
(+2)		29.33%
(-1.01%)		0.04844229
6/21/2024$720.00$51.114Put2 - 20
(+0)		29.78%
(-1.12%)		-0.9677052
6/21/2024$720.00$0.469Call44419759826
(+2)		29.90%
(-1.01%)		0.043341119
6/21/2024$722.50$53.576Put2110
(+0)		30.26%
(-1.22%)		-0.9719212
6/21/2024$722.50$0.417Call16940
(+0)		30.39%
(-1.11%)		0.03864111
6/21/2024$725.00$0.369Call26259100592
(+225)		30.71%
(-0.65%)		0.03436376
6/21/2024$727.50$0.331Call2910717
(+17)		31.33%
(-1.41%)		0.03079218
6/21/2024$730.00$0.306Call1,184204419335
(+13)		32.02%
(-1.35%)		0.028269153
6/21/2024$732.50$0.275Call141041
(+1)		32.44%
(-1.57%)		0.0254034
6/21/2024$735.00$0.253Call34614214322
(+21)		32.67%
(-2.00%)		0.02324738
6/21/2024$737.50$0.233Call17911
(+0)		33.65%
(-1.68%)		0.0213588
6/21/2024$740.00$0.222Call1141863231
(+24)		34.45%
(-1.53%)		0.02003834
6/21/2024$742.50$0.208Call56 - 10
(+0)		35.10%0.0185975
6/21/2024$745.00$0.190Call252 - 260
(+82)		35.56%
(-1.75%)		0.0170086
6/21/2024$750.00$0.169Call4587868895
(+20)		36.90%
(-1.73%)		0.014854106
6/21/2024$755.00$0.153Call12111150
(+2)		38.21%
(-1.73%)		0.0131993
6/21/2024$760.00$0.140Call431119
(+0)		39.55%
(-1.68%)		0.0118114
6/21/2024$765.00$0.129Call11 - 96
(+0)		40.90%
(-1.62%)		0.0106531
6/21/2024$770.00$0.119Call6348142625
(-3)		42.23%
(-1.54%)		0.00967313
6/21/2024$775.00$0.111Call312178
(+0)		43.56%
(-1.46%)		0.0088323
6/21/2024$780.00$0.104Call51 - 1139
(+0)		44.88%
(-1.37%)		0.0081014
6/21/2024$785.00$0.097Call1002674126
(+0)		46.19%
(-1.27%)		0.007467
6/21/2024$790.00$0.092Call1323210091
(+0)		47.48%
(-1.18%)		0.00689310
Silver Expected for Extreme Price Action (Ad)

Our newest Silver Investing Guide reveals how savvy investors are capitalizing on silver's continued rise – PLUS a little-known loophole that allows investors to move a portion of their savings into silver, tax-free and penalty-free.

Just click here now to download our Silver Investing Guide for FREE.
6/21/2024$795.00$0.090Call25322171
(+0)		49.02%
(-0.82%)		0.00658715
6/21/2024$800.00$0.085Call1791560
(-2)		50.28%
(-0.73%)		0.0061269
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 6/16/2024 by MarketBeat.com Staff

From Our Partners
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
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Financial Stranglehold on the U.S.
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s re...
Porter & Company | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored