Free Trial
→ Better than SpaceX? Grab this ticker instead. (From Brownstone Research) (Ad)tc pixel Free NFLX Stock Alerts

Netflix (NFLX) Options Chain & Prices

Netflix logo
$81.27 -0.73 (-0.89%)
Closing price 06/11/2026 04:00 PM Eastern
Extended Trading
$81.76 +0.49 (+0.60%)
As of 05:37 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

NFLX Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/12/2026$70.00$0.002Put1310 - 774
(-8)		99.05%
(+18.58%)		-0.0019662
6/12/2026$70.00$11.327Call3016292
(+2)		0.99809514
6/12/2026$71.00$10.328Call5757 - 4
(+2)		92.86%
(+16.89%)		0.9973730
6/12/2026$72.00$0.004Put7120 - 291
(+0)		86.64%
(+15.26%)		-0.0037487
6/12/2026$72.00$9.329Call4314
(+2)		86.64%
(+15.38%)		0.9963143
6/12/2026$73.00$0.006Put82 - 192
(+49)		80.38%
(+13.55%)		-0.0053194
6/12/2026$74.00$0.008Put37553601728
(+391)		74.06%
(+11.87%)		-0.00772410
6/12/2026$74.00$7.334Call1616 - 98
(+0)		74.06%
(+11.87%)		0.9923388
6/12/2026$75.00$0.011Put325150951711
(-350)		73.28%
(+15.55%)		-0.01151657
6/12/2026$75.00$6.337Call83522192
(+2)		67.64%
(+9.79%)		0.98854645
6/12/2026$76.00$0.016Put5973121892647
(-34)		61.11%
(+7.75%)		-0.01772257
6/12/2026$76.00$5.343Call7313 - 172
(-4)		61.11%
(+7.75%)		0.9823417
6/12/2026$77.00$0.025Put500154921993
(+135)		54.39%
(+5.14%)		-0.0283394
6/12/2026$77.00$4.352Call1813182
(+0)		54.39%
(+5.14%)		0.97173112
6/12/2026$78.00$0.039Put2,1147905674419
(+133)		47.42%
(+1.74%)		-0.047521332
6/12/2026$78.00$3.367Call37914326161
(-22)		47.42%
(+2.14%)		0.9525481
6/12/2026$79.00$0.068Put6,1321,7962,7233220
(+12)		40.38%
(-1.45%)		-0.086561908
6/12/2026$79.00$2.396Call1,864710916326
(+23)		40.38%
(-1.36%)		0.913501225
6/12/2026$80.00$0.150Put14,9215,4765,9247734
(-152)		34.72%
(-4.53%)		-0.1840742,857
6/12/2026$80.00$1.478Call4,4962,0851,2972497
(+998)		34.72%
(-4.53%)		0.816713
6/12/2026$81.00$0.402Put12,5873,2783,3948829
(+1878)		33.08%
(-4.73%)		-0.4036252,101
6/12/2026$81.00$0.730Call10,4624,0673,2681629
(+8)		32.10%
(-5.54%)		0.5968831,668
6/12/2026$82.00$0.960Put5,8491,0247925270
(+262)		32.85%
(-3.94%)		-0.684219996
6/12/2026$82.00$0.287Call11,1013,7854,6835565
(-180)		32.47%
(-4.42%)		0.3204181,756
6/12/2026$83.00$1.791Put2,4885006843255
(-653)		35.77%
(-1.14%)		-0.865837505
6/12/2026$83.00$0.112Call8,4241,9063,9929517
(-1155)		35.77%
(-1.13%)		0.1448981,133
6/12/2026$84.00$2.742Put538141521837
(-149)		39.07%
(+1.57%)		-0.938177165
6/12/2026$84.00$0.056Call9,0752,4352,08711642
(+167)		41.49%
(+4.01%)		0.073139782
6/12/2026$85.00$3.725Put815213463343
(-167)		47.85%
(+9.32%)		-0.967101145
6/12/2026$85.00$0.034Call8,5345,5411,91010659
(+903)		47.85%
(+9.28%)		0.042507546
6/12/2026$86.00$4.716Put5,612135312752
(-847)		53.92%
(+13.65%)		-0.98121598
6/12/2026$86.00$0.022Call1,3191688049480
(+552)		53.92%
(+13.72%)		0.026553210
6/12/2026$87.00$5.712Put2,31516291322
(-173)		59.65%
(+16.68%)		-0.98880554
6/12/2026$87.00$0.015Call4,06525037311483
(-255)		59.65%
(+15.83%)		0.017387186
6/12/2026$88.00$6.709Put2,7187681467
(-609)		65.10%
(+18.41%)		-0.99309457
6/12/2026$88.00$0.011Call2,2991061,4529596
(+1755)		65.10%
(+18.54%)		0.011825117
6/12/2026$89.00$7.707Put711839
(-4653)		70.33%
(+13.79%)		-0.99553811
6/12/2026$89.00$0.008Call178103532508
(-420)		70.33%
(+19.50%)		0.00829947
6/12/2026$90.00$8.706Put181 - 4
(-779)		75.36%
(+16.54%)		-0.9971037
6/12/2026$90.00$0.006Call226683710812
(-455)		75.36%
(+22.66%)		0.0059864
One hidden supplier shipped 5 billion parts to SpaceX (Ad)

Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a lesser-known angle that could matter more to your portfolio. One under-the-radar tech firm has already shipped 5 billion critical components to SpaceX - making it a linchpin of the operation. Because SpaceX has been private, this partnership has gone almost entirely unnoticed by Wall Street.tc pixel

Get the name of this overlooked SpaceX supplier before the June 30 deadline
6/12/2026$91.00$9.706Put10 - - 2
(-24)		80.22%
(+20.60%)		-0.9980181
6/12/2026$91.00$0.004Call855782476
(-19)		80.22%
(+20.74%)		0.0044120
6/12/2026$92.00$10.705Put81 - 1
(-12)		84.93%
(+21.17%)		-0.9986694
6/12/2026$92.00$0.003Call26121121781
(+44)		84.93%
(+21.17%)		0.003315161
6/12/2026$93.00$11.705Put2 - 10
(-13)		89.51%
(+21.75%)		-0.9990422
6/12/2026$93.00$0.003Call146 - 1997
(-18)		89.51%
(+21.89%)		0.0025365
6/12/2026$94.00$12.705Put201 - 12
(+1)		93.96%
(+22.47%)		-0.9993223
6/12/2026$94.00$0.002Call203132102
(-13)		93.96%
(+22.34%)		0.0019695
6/12/2026$95.00$13.705Put141 - 2
(-1)		98.29%
(+22.92%)		-0.9995144
6/12/2026$95.00$0.002Call1611 - 3111
(+3)		98.29%
(+22.92%)		0.001558
6/12/2026$96.00$14.705Put8 - 40
(+0)		102.52%
(+23.63%)		-0.9996366
6/12/2026$96.00$0.001Call2 - - 1053
(-22)		102.52%
(+23.50%)		0.0012352
6/12/2026$97.00$15.705Put7 - 20
(+0)		106.65%
(+24.09%)		-0.9997316
6/12/2026$97.00$0.001Call142 - 563
(-9)		106.65%
(+24.21%)		0.0009947
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 6/12/2026 by MarketBeat.com Staff.
From Our Partners
Is your wealth prepared for “America’s Most Dangerous Man”? (Read before June 16)
60-year Wall Street veteran Marc Chaikin is issuing an urgent warning about the billionaire behind an AI lab t...
Chaikin Analytics | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
Is SpaceX really worth 1.78 Trillion?
With SpaceX approaching a near-$2 trillion valuation, most investors are focused on the IPO itself - but analy...
InvestPub | Sponsoredtc pixel
Tesla. SolarCity. Twitter. This $4 stock is next.
Elon Musk has a clear pattern: when a supplier becomes mission-critical, he acquires it. He bought SolarCity f...
Behind the Markets | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
This Is How Financial Freedom Dies—And Most People Never See It Coming
While the trade war grabs headlines, the Department of Justice has quietly argued in court that cash may not b...
Priority Gold | Sponsoredtc pixel