Free Trial
→ Forget Nvidia, This “Ghost Town” Company Holds the Key to the AI Boom (From Brownstone Research) (Ad) Free NFLX Stock Alerts

Netflix (NFLX) Options Chain & Prices

Netflix logo
$1,293.60 -45.53 (-3.40%)
Closing price 04:00 PM Eastern
Extended Trading
$1,292.75 -0.85 (-0.07%)
As of 04:44 PM 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 Polygon.io. Learn more.
Compare

NFLX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$1,040.00$0.069Put93682
(+20)		100.78%
(+37.11%)		-0.0020593
7/3/2025$1,050.00$0.074Put1 - 1122
(-2)		97.83%
(+35.84%)		-0.0022481
7/3/2025$1,060.00$0.079Put2 - - 20
(+0)		94.96%
(+34.65%)		-0.0024461
7/3/2025$1,075.00$0.086Put7815142
(-3)		90.56%
(+32.80%)		-0.0027812
7/3/2025$1,075.00$265.385Call1 - 14
(+0)		90.51%
(+32.75%)		0.9972981
7/3/2025$1,080.00$0.089Put1 - - 323
(+0)		89.03%
(+32.13%)		-0.0029051
7/3/2025$1,090.00$0.094Put2 - 1395
(+2)		86.12%
(+30.94%)		-0.0031592
7/3/2025$1,100.00$0.100Put33 - 455
(+20)		83.14%
(+29.69%)		-0.003443
7/3/2025$1,100.00$240.613Call1 - - 19
(+1)		83.14%
(+29.69%)		0.9966431
7/3/2025$1,105.00$0.103Put1 - 161
(+0)		81.65%
(+29.07%)		-0.003591
7/3/2025$1,110.00$0.106Put87285295
(+14)		80.15%
(+30.96%)		-0.00374713
7/3/2025$1,115.00$225.438Call31 - 5
(+0)		78.60%
(+27.77%)		0.9961663
7/3/2025$1,120.00$0.112Put1561309
(+87)		77.09%
(+27.14%)		-0.0040910
7/3/2025$1,125.00$0.115Put1 - 1124
(+1)		75.63%
(+26.56%)		-0.0042651
7/3/2025$1,130.00$0.118Put2061200146
(-1)		74.12%
(+25.93%)		-0.00445426
7/3/2025$1,135.00$0.122Put4141 - 209
(+0)		72.61%
(+25.29%)		-0.0046543
7/3/2025$1,140.00$0.125Put25222178
(-11)		71.09%
(+24.66%)		-0.0048646
7/3/2025$1,145.00$0.129Put75 - 339
(-12)		69.57%
(+24.03%)		-0.0050862
7/3/2025$1,150.00$0.132Put361 - 320
(-25)		67.99%
(+23.34%)		-0.00532913
7/3/2025$1,150.00$190.683Call4 - - 55
(-2)		68.05%
(+23.39%)		0.9947641
7/3/2025$1,155.00$0.136Put23215441
(+3)		66.52%
(+22.75%)		-0.005578
7/3/2025$1,160.00$0.140Put16 - - 527
(+15)		64.94%
(+21.41%)		-0.0058442
7/3/2025$1,165.00$0.144Put1 - - 243
(+31)		63.41%
(+21.42%)		-0.0061271
7/3/2025$1,170.00$0.148Put20 - - 307
(-41)		61.93%
(+20.83%)		-0.0064188
7/3/2025$1,170.00$170.714Call10 - - 37
(+0)		61.93%
(+20.83%)		0.9936691
7/3/2025$1,175.00$0.152Put1 - - 375
(-10)		60.40%
(+20.19%)		-0.0067421
7/3/2025$1,180.00$0.157Put41 - 172
(+60)		58.87%
(+22.04%)		-0.007094
7/3/2025$1,180.00$160.730Call1 - 149
(+5)		58.87%
(+19.55%)		0.9929991
7/3/2025$1,185.00$0.162Put27 - - 254
(-7)		57.29%
(+18.85%)		-0.007484
7/3/2025$1,190.00$0.167Put651243181
(+13)		55.82%
(+18.27%)		-0.00787618
7/3/2025$1,190.00$150.553Call1 - - 233
(-2)		55.77%
(+18.22%)		0.9921981
7/3/2025$1,195.00$0.173Put8 - 1217
(-9)		54.30%
(+17.63%)		-0.0083253
7/3/2025$1,200.00$0.179Put335561921225
(+103)		52.73%
(+16.28%)		-0.00883981
7/3/2025$1,200.00$140.768Call151 - 87
(-2)		52.78%
(+17.00%)		0.9912738
7/3/2025$1,202.50$0.183Put1 - - 233
(-17)		52.03%
(+16.68%)		-0.0090881
7/3/2025$1,202.50$138.273Call5 - - 8
(+1)		52.03%
(+16.68%)		0.9910063
7/3/2025$1,205.00$135.778Call21 - - 98
(-1)		51.27%
(+16.37%)		0.9907252
7/3/2025$1,207.50$0.190Put1010 - 50
(+13)		50.52%
(+16.06%)		-0.009671
7/3/2025$1,207.50$133.284Call5 - - 35
(-1)		50.52%
(+16.06%)		0.9904273
7/3/2025$1,210.00$0.194Put613913675
(+13)		49.77%
(+15.75%)		-0.00998723
"I'm risking my reputation on this" (Ad)

Behind closed doors, away from the mainstream media's eyes, the smartest minds in crypto are all seeing the same signals. They're positioning themselves for something unprecedented. And after 17 million podcast downloads and over 600 insider interviews, I finally connected all the dots… What I discovered was so explosive, so potentially life-changing, that I had to put it all in a book.

Claim your FREE copy of Crypto Revolution now.
7/3/2025$1,210.00$130.790Call6 - - 50
(+0)		49.77%
(+15.75%)		0.9901112
7/3/2025$1,212.50$0.199Put31242
(-1)		48.97%
(+15.38%)		-0.0103492
7/3/2025$1,215.00$0.203Put23094332
(+13)		48.28%
(+15.13%)		-0.01068322
7/3/2025$1,215.00$125.803Call3 - - 72
(-3)		48.28%
(+15.13%)		0.9894173
7/3/2025$1,217.50$0.208Put14 - 1367
(+15)		47.55%
(+14.83%)		-0.0110664
7/3/2025$1,220.00$0.213Put691040229
(+25)		46.81%
(+14.52%)		-0.01147628
7/3/2025$1,220.00$120.622Call1 - - 344
(+0)		46.76%
(+14.47%)		0.9885941
7/3/2025$1,222.50$0.219Put1919 - 86
(-5)		46.08%
(+14.23%)		-0.01191612
7/3/2025$1,225.00$0.226Put75719792
(+572)		45.30%
(+13.88%)		-0.01242625
7/3/2025$1,225.00$115.832Call5 - - 128
(-1)		45.36%
(+13.93%)		0.9877155
7/3/2025$1,227.50$0.232Put78165256
(+5)		44.64%
(+13.64%)		-0.01290323
7/3/2025$1,227.50$113.146Call40 - - 82
(-3)		44.58%
(+13.59%)		0.9871672
7/3/2025$1,230.00$0.239Put2407122356
(+1)		43.92%
(+13.35%)		-0.01345744
7/3/2025$1,230.00$110.850Call7 - 3245
(+2)		43.92%
(+13.35%)		0.9866556
7/3/2025$1,232.50$0.247Put31 - 100
(+7)		43.21%
(+12.40%)		-0.0140573
7/3/2025$1,232.50$108.360Call431162
(-1)		43.21%
(+13.06%)		0.9860575
7/3/2025$1,235.00$0.256Put1134130237
(+0)		42.51%
(+12.78%)		-0.01471137
7/3/2025$1,235.00$105.870Call21 - 88
(-2)		42.51%
(+12.78%)		0.9854072
7/3/2025$1,240.00$0.276Put1281751278
(+13)		41.14%
(+12.23%)		-0.01620244
7/3/2025$1,240.00$100.894Call128 - 146
(-22)		41.14%
(+12.23%)		0.9839229
7/3/2025$1,245.00$0.301Put5141414270
(+46)		39.79%
(+11.70%)		-0.01799347
7/3/2025$1,245.00$95.729Call1081180
(+0)		39.74%
(+11.65%)		0.9820645
7/3/2025$1,250.00$0.331Put8432013141605
(+270)		38.49%
(+11.41%)		-0.020176179
7/3/2025$1,250.00$90.957Call301610427
(+19)		38.49%
(+11.19%)		0.97997217
7/3/2025$1,255.00$0.369Put20410255248
(+0)		37.22%
(+10.87%)		-0.02284267
7/3/2025$1,255.00$85.998Call915202
(-3)		33.10%
(+6.57%)		0.9773226
7/3/2025$1,260.00$0.418Put3413571491
(+174)		35.64%
(+10.00%)		-0.02626694
7/3/2025$1,260.00$81.049Call1521255
(-2)		36.01%
(+10.21%)		0.974057
7/3/2025$1,265.00$0.475Put6829527309
(+99)		34.84%
(+9.95%)		-0.03023394
7/3/2025$1,265.00$76.112Call91 - 202
(-1)		34.84%
(+9.74%)		0.9699855
7/3/2025$1,270.00$0.551Put65610563474
(+140)		33.24%
(+8.92%)		-0.03534150
7/3/2025$1,270.00$71.191Call3525215
(+27)		33.72%
(+9.28%)		0.96491515
7/3/2025$1,272.50$0.600Put24640115240
(+152)		33.14%
(+9.00%)		-0.03859646
7/3/2025$1,272.50$68.738Call11 - 5
(+0)		33.18%
(+9.04%)		0.9619151
7/3/2025$1,275.00$0.647Put72890132485
(+129)		33.34%
(+9.93%)		-0.041762165
7/3/2025$1,275.00$66.099Call51315312
(-7)		32.61%
(+8.75%)		0.95828428
7/3/2025$1,277.50$0.705Put284363590
(+67)		32.14%
(+8.56%)		-0.04556960
7/3/2025$1,280.00$0.771Put4,2842,0741,352833
(+383)		31.63%
(+8.50%)		-0.049827561
7/3/2025$1,280.00$61.416Call4553304
(+0)		31.63%
(+8.34%)		0.95056328
7/3/2025$1,282.50$0.851Put189362958
(+23)		31.11%
(+8.06%)		-0.05498472
7/3/2025$1,282.50$58.992Call42110
(-1)		31.15%
(+8.78%)		0.9458224
7/3/2025$1,285.00$0.930Put802164124443
(+226)		30.77%
(+8.19%)		-0.060006235
7/3/2025$1,285.00$56.578Call7442321
(-11)		30.67%
(+7.85%)		0.94049817
7/3/2025$1,287.50$1.026Put336628587
(+32)		30.21%
(+7.61%)		-0.0660584
7/3/2025$1,287.50$53.987Call3 - - 25
(+5)		30.17%
(+7.57%)		0.9340463
7/3/2025$1,290.00$1.143Put1,161332265606
(+266)		30.38%
(+8.22%)		-0.073352374
7/3/2025$1,290.00$51.785Call891026358
(-5)		29.76%
(+7.36%)		0.92782829
7/3/2025$1,292.50$1.269Put33514388264
(+30)		29.29%
(+7.07%)		-0.081049105
7/3/2025$1,292.50$49.410Call36282114
(-35)		29.32%
(+7.11%)		0.9203114
7/3/2025$1,295.00$1.401Put588111152357
(+39)		29.05%
(+7.20%)		-0.088994236
Forget Nvidia, This “Ghost Town” Company Holds the Key to the AI Boom (Ad)

Cold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to investigate this crazy Cold War story… Because it could hold the key to the entire $100 trillion AI boom. It involves an American ghost town with just 30 people… And a new twist to the AI boom that could make a lot of people rich.

Click here to see the details on what could be the biggest tech story of this decade.
7/3/2025$1,295.00$47.053Call35143175
(-58)		28.90%
(+6.85%)		0.91187820
7/3/2025$1,297.50$1.563Put64021927457
(+57)		28.50%
(+6.64%)		-0.098538114
7/3/2025$1,297.50$44.715Call20 - - 26
(+26)		28.50%
(+6.60%)		0.9024421
7/3/2025$1,300.00$1.763Put3,5241,0291,4861029
(+661)		28.36%
(+6.63%)		-0.110132987
7/3/2025$1,300.00$42.400Call3787859563
(-34)		28.11%
(+6.35%)		0.891882139
7/3/2025$1,302.50$1.960Put263726052
(+52)		28.12%
(+6.27%)		-0.12126590
7/3/2025$1,302.50$40.111Call4337520
(+20)		27.74%
(+6.10%)		0.88008327
7/3/2025$1,305.00$2.220Put786135162363
(+146)		27.82%
(+6.28%)		-0.135638312
7/3/2025$1,305.00$37.851Call30812199716
(+431)		27.23%
(+5.70%)		0.86694687
7/3/2025$1,307.50$2.499Put3352710383
(+83)		27.02%
(+5.69%)		-0.150663122
7/3/2025$1,307.50$35.625Call105701240
(+40)		27.05%
(+6.85%)		0.85234334
7/3/2025$1,310.00$2.791Put1,300437459371
(+334)		27.27%
(+6.00%)		-0.165916417
7/3/2025$1,310.00$33.437Call904169104883
(+66)		26.73%
(+5.37%)		0.836168140
7/3/2025$1,312.50$3.177Put3311796078
(+78)		26.17%
(+4.88%)		-0.185497114
7/3/2025$1,312.50$31.126Call753214462
(+462)		26.41%
(+5.29%)		0.816934
7/3/2025$1,315.00$3.557Put794271259562
(+558)		26.15%
(+4.91%)		-0.204045339
7/3/2025$1,315.00$29.195Call2457255591
(+296)		26.15%
(+4.91%)		0.798756112
7/3/2025$1,317.50$4.016Put394122167285
(+285)		25.90%
(+4.70%)		-0.225751148
7/3/2025$1,317.50$26.994Call43181285
(+85)		25.88%
(+4.68%)		0.77566427
7/3/2025$1,320.00$4.540Put1,725607561308
(+284)		25.66%
(+4.50%)		-0.249495615
7/3/2025$1,320.00$25.168Call2,0244983951491
(+132)		25.38%
(+4.05%)		0.754189409
7/3/2025$1,322.50$5.127Put29710712049
(+49)		25.45%
(+4.30%)		-0.274971176
7/3/2025$1,322.50$23.101Call1929456226
(+226)		25.43%
(+3.56%)		0.727179118
7/3/2025$1,325.00$5.841Put963318395248
(+242)		25.77%
(+4.64%)		-0.304505484
7/3/2025$1,325.00$21.400Call869348262759
(+518)		24.74%
(+3.45%)		0.702431388
7/3/2025$1,327.50$6.584Put305931820
(+0)		25.06%-0.333632156
7/3/2025$1,327.50$19.490Call4121481560
(+0)		25.07%0.671755181
7/3/2025$1,330.00$7.343Put1,43557962884
(+70)		25.60%
(+4.46%)		-0.361859678
7/3/2025$1,330.00$17.803Call2,7291,1771,0231868
(+189)		25.67%
(+4.52%)		0.641734986
7/3/2025$1,332.50$8.323Put3411761100
(+0)		24.80%-0.396322167
7/3/2025$1,332.50$16.325Call8883723310
(+0)		24.81%0.612885366
7/3/2025$1,335.00$9.325Put97244030061
(+61)		25.26%
(+4.08%)		-0.429358336
7/3/2025$1,335.00$14.806Call2,065749686431
(+189)		25.34%
(+4.06%)		0.580585816
7/3/2025$1,337.50$10.424Put353691440
(+0)		24.83%-0.463278133
7/3/2025$1,337.50$13.378Call8132593520
(+0)		24.62%0.547481297
7/3/2025$1,340.00$11.517Put45419217739
(+38)		25.23%
(+3.97%)		-0.494859225
7/3/2025$1,340.00$12.043Call2,529747563811
(+93)		25.35%
(+3.81%)		0.513867699
7/3/2025$1,342.50$12.801Put7742260
(+0)		25.12%-0.52944336
7/3/2025$1,342.50$10.708Call2471231060
(+0)		24.80%0.477427120
7/3/2025$1,345.00$14.172Put5833183
(+2)		24.48%
(+3.12%)		-0.56369131
7/3/2025$1,345.00$9.568Call1,075300245338
(+187)		24.59%
(+3.16%)		0.443771390
7/3/2025$1,347.50$15.648Put221050
(+0)		24.48%-0.597637
7/3/2025$1,347.50$8.601Call8637400
(+0)		24.48%0.41316963
7/3/2025$1,350.00$17.204Put102453329
(+23)		24.49%
(+2.99%)		-0.63061147
7/3/2025$1,350.00$7.637Call3,6681,1421,0432075
(+156)		24.67%
(+3.15%)		0.3806841,027
7/3/2025$1,352.50$18.862Put241590
(+0)		24.52%-0.66265322
7/3/2025$1,352.50$6.762Call9443350
(+0)		24.57%0.34922161
7/3/2025$1,355.00$20.593Put4518231
(+1)		25.74%
(+4.08%)		-0.69327427
7/3/2025$1,355.00$5.970Call74318397416
(+193)		24.56%
(+2.81%)		0.319004272
7/3/2025$1,360.00$24.451Put12823
(+1)		24.71%
(+2.87%)		-0.7519735
"I'm risking my reputation on this" (Ad)

Behind closed doors, away from the mainstream media's eyes, the smartest minds in crypto are all seeing the same signals. They're positioning themselves for something unprecedented. And after 17 million podcast downloads and over 600 insider interviews, I finally connected all the dots… What I discovered was so explosive, so potentially life-changing, that I had to put it all in a book.

Claim your FREE copy of Crypto Revolution now.
7/3/2025$1,360.00$4.619Call2,289589590913
(+578)		24.61%
(+2.76%)		0.263065569
7/3/2025$1,365.00$3.544Call799246317237
(+165)		24.49%
(+2.21%)		0.21389339
7/3/2025$1,370.00$32.507Put161421
(+0)		25.16%
(+2.86%)		-0.8415888
7/3/2025$1,370.00$2.703Call3,9601,0361,137348
(+159)		24.81%
(+2.52%)		0.1718241,147
7/3/2025$1,375.00$2.028Call678299181190
(+131)		25.12%
(+2.56%)		0.135391371
7/3/2025$1,380.00$41.467Put11367
(+7)		25.79%
(+2.95%)		-0.9057068
7/3/2025$1,380.00$1.552Call2,498317336238
(+138)		25.79%
(+2.94%)		0.107805434
7/3/2025$1,385.00$1.171Call561123126394
(+374)		25.78%
(+2.63%)		0.0845259
7/3/2025$1,390.00$0.873Call533236123422
(+379)		25.92%
(+2.53%)		0.065246215
7/3/2025$1,395.00$0.658Call1819858124
(+110)		26.96%
(+3.58%)		0.05070562
7/3/2025$1,400.00$60.625Put2112
(+2)		27.38%
(+3.15%)		-0.9735822
7/3/2025$1,400.00$0.503Call1,138402427683
(+416)		26.66%
(+2.47%)		0.039752325
7/3/2025$1,405.00$0.382Call3715289178
(+46)		27.83%
(+3.17%)		0.03087387
7/3/2025$1,410.00$70.505Put2113
(+3)		28.32%
(+3.20%)		-0.9877072
7/3/2025$1,410.00$0.292Call162222350
(+15)		27.99%
(+2.88%)		0.02405250
7/3/2025$1,415.00$0.223Call145141669
(+69)		28.86%
(+3.24%)		0.01867729
7/3/2025$1,420.00$0.174Call38517358190
(+8)		29.43%
(+3.27%)		0.01478769
7/3/2025$1,430.00$0.113Call281556348
(+33)		30.68%
(+3.33%)		0.00970759
7/3/2025$1,440.00$0.078Call62401837
(+20)		32.18%
(+3.56%)		0.0066487
7/3/2025$1,450.00$0.058Call1282546147
(+79)		33.79%
(+3.74%)		0.00485360
7/3/2025$1,460.00$0.045Call2674021441
(-4)		35.47%
(+3.98%)		0.00372451
7/3/2025$1,480.00$0.030Call63133
(+0)		39.01%
(+4.66%)		0.0023864
7/3/2025$1,500.00$0.022Call83250
(+9)		42.61%
(+5.46%)		0.0016695
7/3/2025$1,540.00$0.014Call11 - 0
(+0)		49.79%
(+7.34%)		0.0009681
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 7/1/2025 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in January
Free summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...
Crypto 101 Media | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...
InvestorPlace | Sponsored
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Gold prediction: $5,000/oz. or higher is coming
The perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...
Stansberry Research | Sponsored
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored