Netflix (NFLX) Options Chain & Prices

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free NFLX Stock Alerts

$610.56

-3.13 (-0.51%)

(As of 04/18/2024 ET)

Compare

NFLX Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$490.00	$0.769	Put	1,741	306	242	2780 (+197)	230.90% (+82.29%)	-0.027423	441
4/19/2024	$490.00	$122.454	Call	4	-	-	549 (-1)	224.32% (+75.81%)	0.972692	4
4/19/2024	$495.00	$0.900	Put	723	189	116	1367 (+97)	227.40% (+80.82%)	-0.031764	293
4/19/2024	$495.00	$117.586	Call	14	-	-	368 (+0)	221.64% (+74.63%)	0.968352	5
4/19/2024	$500.00	$1.054	Put	5,696	2,009	1,343	4286 (+120)	223.58% (+77.93%)	-0.036774	2,239
4/19/2024	$500.00	$112.740	Call	15	2	5	1304 (+0)	215.16% (+69.58%)	0.963342	14
Get the Latest News and Ratings for NFLX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Netflix and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$505.00	$1.234	Put	864	286	152	625 (+21)	221.96% (+77.72%)	-0.042539	447
4/19/2024	$505.00	$107.921	Call	24	9	13	102 (-2)	205.72% (+61.48%)	0.95758	18
4/19/2024	$510.00	$1.446	Put	2,024	634	630	2315 (+137)	223.60% (+79.41%)	-0.049166	845
4/19/2024	$510.00	$103.134	Call	21	1	-	173 (+0)	204.94% (+61.95%)	0.950952	10
4/19/2024	$515.00	$1.696	Put	1,157	279	206	2498 (+28)	215.16% (+73.70%)	-0.056782	461
4/19/2024	$520.00	$1.989	Put	3,213	925	776	2847 (+79)	216.42% (+75.36%)	-0.0655	1,145
4/19/2024	$520.00	$93.679	Call	18	1	-	108 (+1)	212.55% (+71.70%)	0.934622	10
4/19/2024	$525.00	$2.335	Put	2,665	860	424	1121 (+142)	210.45% (+70.46%)	-0.075468	1,038
4/19/2024	$525.00	$89.025	Call	8	1	-	141 (-6)	208.03% (+68.03%)	0.924658	6
4/19/2024	$530.00	$2.742	Put	2,942	666	442	2736 (+99)	216.10% (+75.53%)	-0.08682	1,006
4/19/2024	$530.00	$84.433	Call	13	-	-	156 (+0)	206.34% (+67.01%)	0.913307	10
4/19/2024	$535.00	$3.221	Put	1,847	465	329	1253 (+49)	208.48% (+69.63%)	-0.099691	774
4/19/2024	$535.00	$79.912	Call	11	4	-	269 (-2)	204.87% (+66.01%)	0.900441	10
4/19/2024	$540.00	$3.783	Put	4,349	512	314	1712 (+98)	206.79% (+67.40%)	-0.114217	1,263
4/19/2024	$540.00	$75.475	Call	27	12	7	459 (+2)	185.76% (+47.15%)	0.885919	10
4/19/2024	$545.00	$4.440	Put	1,407	182	228	1503 (+38)	209.12% (+70.53%)	-0.130476	625
4/19/2024	$545.00	$71.133	Call	4	3	-	240 (+1)	202.67% (+64.08%)	0.869661	4
4/19/2024	$550.00	$5.206	Put	8,828	2,059	1,628	4202 (-60)	204.93% (+65.14%)	-0.148549	2,764
4/19/2024	$550.00	$66.900	Call	72	19	2	512 (-1)	200.04% (+61.23%)	0.851595	37
4/19/2024	$555.00	$6.091	Put	1,618	352	411	1084 (+24)	203.90% (+63.47%)	-0.168418	622
4/19/2024	$555.00	$62.785	Call	24	4	1	236 (-1)	201.49% (+62.27%)	0.83173	14
4/19/2024	$560.00	$7.106	Put	2,359	303	254	1601 (+178)	203.12% (+62.73%)	-0.190045	928
4/19/2024	$560.00	$58.801	Call	47	2	3	486 (-1)	202.02% (+62.24%)	0.810111	25
4/19/2024	$565.00	$8.257	Put	1,102	118	227	992 (+0)	202.09% (+61.68%)	-0.213306	514
4/19/2024	$565.00	$54.953	Call	45	4	26	459 (+3)	198.21% (+57.74%)	0.786858	22
4/19/2024	$570.00	$9.551	Put	2,149	642	365	2057 (+173)	203.47% (+61.39%)	-0.238053	1,033
4/19/2024	$570.00	$51.247	Call	62	20	3	652 (+9)	196.46% (+55.28%)	0.762119	37
4/19/2024	$575.00	$10.988	Put	1,132	290	176	2026 (+28)	209.09% (+66.55%)	-0.264102	593
4/19/2024	$575.00	$47.684	Call	42	4	4	1283 (+4)	200.17% (+58.27%)	0.736077	30
4/19/2024	$580.00	$12.570	Put	2,131	422	426	1705 (+140)	201.35% (+58.47%)	-0.29126	849
4/19/2024	$580.00	$44.266	Call	55	3	5	1264 (-87)	200.59% (+58.02%)	0.708929	38
4/19/2024	$585.00	$14.295	Put	664	54	130	1000 (+51)	202.82% (+58.85%)	-0.319353	319
4/19/2024	$585.00	$40.992	Call	81	53	6	1006 (-4)	201.53% (+58.37%)	0.680847	18
4/19/2024	$590.00	$16.162	Put	1,734	329	239	1870 (+49)	202.79% (+59.13%)	-0.348196	556
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
4/19/2024	$590.00	$37.859	Call	196	72	19	1180 (+11)	201.56% (+57.89%)	0.652016	61
4/19/2024	$592.50	$17.148	Put	314	89	22	709 (+91)	203.00% (+59.13%)	-0.362857	122
4/19/2024	$592.50	$36.345	Call	21	7	-	39 (+0)	201.53% (+57.66%)	0.63736	13
4/19/2024	$595.00	$18.169	Put	1,066	231	185	1210 (+80)	203.28% (+57.85%)	-0.377652	416
4/19/2024	$595.00	$34.866	Call	41	4	15	509 (-2)	206.28% (+62.23%)	0.622572	33
4/19/2024	$597.50	$19.223	Put	450	35	57	472 (+67)	207.79% (+63.59%)	-0.392561	143
4/19/2024	$597.50	$33.421	Call	28	4	2	52 (+2)	201.39% (+57.20%)	0.607668	14
4/19/2024	$600.00	$20.313	Put	4,803	830	707	3755 (+477)	204.69% (+58.91%)	-0.40757	1,600
4/19/2024	$600.00	$32.010	Call	2,884	600	329	1388 (-75)	207.67% (+63.35%)	0.592667	829
4/19/2024	$602.50	$21.437	Put	354	95	76	339 (+17)	203.96% (+58.62%)	-0.422665	213
4/19/2024	$602.50	$30.634	Call	47	7	17	72 (+20)	201.13% (+56.73%)	0.57758	35
4/19/2024	$605.00	$22.595	Put	907	134	179	1103 (+24)	205.48% (+59.91%)	-0.437832	426
4/19/2024	$605.00	$29.292	Call	831	209	237	424 (+3)	201.44% (+56.45%)	0.56242	212
4/19/2024	$607.50	$23.787	Put	827	177	243	453 (+35)	200.74% (+56.25%)	-0.453056	440
4/19/2024	$607.50	$27.984	Call	564	163	133	328 (+44)	202.69% (+58.20%)	0.547204	299
4/19/2024	$610.00	$25.012	Put	1,841	273	349	1601 (+118)	212.31% (+67.82%)	-0.468319	826
4/19/2024	$610.00	$26.709	Call	2,351	521	666	1355 (+122)	205.28% (+60.13%)	0.53195	1,064
4/19/2024	$612.50	$26.272	Put	475	87	134	673 (+47)	203.64% (+57.66%)	-0.483606	254
4/19/2024	$612.50	$25.469	Call	626	192	215	622 (+75)	207.43% (+62.62%)	0.516668	388
4/19/2024	$615.00	$27.566	Put	1,115	231	274	1145 (-10)	202.49% (+56.63%)	-0.498907	410
4/19/2024	$615.00	$24.263	Call	1,870	326	454	1315 (+279)	203.20% (+54.29%)	0.501376	656
4/19/2024	$617.50	$28.894	Put	412	136	90	194 (+19)	201.25% (+56.92%)	-0.514208	191
4/19/2024	$617.50	$23.091	Call	958	356	292	273 (+65)	202.48% (+56.46%)	0.486086	484
4/19/2024	$620.00	$30.256	Put	862	149	74	1097 (-64)	201.68% (+57.46%)	-0.529491	265
4/19/2024	$620.00	$21.953	Call	2,648	743	607	2139 (-149)	202.38% (+56.65%)	0.47081	1,103
4/19/2024	$622.50	$31.651	Put	64	21	7	158 (-35)	198.79% (+54.70%)	-0.54474	48
4/19/2024	$622.50	$20.848	Call	400	76	136	201 (+57)	201.57% (+57.49%)	0.455571	210
4/19/2024	$625.00	$33.081	Put	385	94	142	796 (-18)	207.82% (+63.89%)	-0.559938	153
4/19/2024	$625.00	$19.778	Call	2,011	529	437	1992 (-34)	203.29% (+54.67%)	0.440385	930
4/19/2024	$627.50	$34.546	Put	35	17	4	86 (+1)	197.88% (+54.13%)	-0.575071	22
4/19/2024	$627.50	$18.743	Call	342	45	75	134 (+36)	198.50% (+54.75%)	0.425263	164
4/19/2024	$630.00	$36.044	Put	159	12	34	814 (-30)	196.89% (+53.34%)	-0.590122	94
4/19/2024	$630.00	$17.741	Call	3,086	465	508	1955 (+151)	202.43% (+57.41%)	0.41022	767
4/19/2024	$632.50	$37.576	Put	17	13	-	20 (+0)	196.90% (+53.56%)	-0.605077	10
4/19/2024	$632.50	$16.773	Call	223	39	58	88 (+14)	198.45% (+55.12%)	0.395276	92
4/19/2024	$635.00	$39.143	Put	218	7	29	511 (-27)	196.37% (+53.28%)	-0.619913	46
4/19/2024	$635.00	$15.839	Call	1,185	281	313	1643 (+244)	198.45% (+53.60%)	0.380452	575
4/19/2024	$637.50	$40.743	Put	2	-	-	2 (+0)	195.83% (+52.99%)	-0.634613	2
4/19/2024	$637.50	$14.939	Call	319	57	129	72 (-104)	198.00% (+55.16%)	0.365768	164
4/19/2024	$640.00	$42.378	Put	240	52	6	373 (-29)	196.58% (+54.01%)	-0.649156	41
4/19/2024	$640.00	$14.073	Call	2,764	403	451	1400 (-44)	196.77% (+52.84%)	0.351234	1,004
4/19/2024	$645.00	$45.747	Put	46	2	7	154 (-24)	194.12% (+52.15%)	-0.677723	18
4/19/2024	$645.00	$12.442	Call	1,266	255	263	796 (+41)	202.69% (+59.28%)	0.322695	638
4/19/2024	$650.00	$49.251	Put	133	25	8	122 (-16)	193.50% (+52.18%)	-0.705442	54
4/19/2024	$650.00	$10.944	Call	5,171	732	1,639	2466 (+68)	199.20% (+56.56%)	0.295004	1,961
4/19/2024	$655.00	$52.885	Put	26	1	1	75 (+2)	191.70% (+51.08%)	-0.732184	10
4/19/2024	$655.00	$9.577	Call	2,865	1,446	753	1206 (-50)	193.82% (+52.36%)	0.26829	1,092
4/19/2024	$660.00	$56.646	Put	44	4	23	109 (+0)	190.48% (+50.60%)	-0.7578	14
4/19/2024	$660.00	$8.337	Call	3,184	709	825	1552 (+38)	191.59% (+50.65%)	0.242709	1,132
4/19/2024	$665.00	$60.531	Put	7	-	-	40 (+0)	193.62% (+54.50%)	-0.782156	5
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
4/19/2024	$665.00	$7.221	Call	1,094	212	284	920 (+2)	191.32% (+51.29%)	0.218385	446
4/19/2024	$670.00	$64.533	Put	20	3	4	76 (+0)	188.09% (+49.76%)	-0.80515	17
4/19/2024	$670.00	$6.222	Call	2,030	496	353	1325 (+38)	192.43% (+53.28%)	0.195428	824
4/19/2024	$675.00	$68.648	Put	23	1	1	56 (+0)	186.94% (+49.43%)	-0.826667	13
4/19/2024	$675.00	$5.335	Call	3,397	598	731	1504 (+35)	187.56% (+48.93%)	0.173948	1,093
4/19/2024	$680.00	$72.868	Put	27	1	2	28 (+0)	185.06% (+48.36%)	-0.846659	15
4/19/2024	$680.00	$4.552	Call	2,984	677	926	1861 (+149)	187.65% (+49.83%)	0.153994	991
4/19/2024	$685.00	$3.868	Call	1,711	404	473	1205 (-198)	188.34% (+51.82%)	0.135638	552
4/19/2024	$690.00	$81.592	Put	11	1	-	24 (+0)	183.92% (+48.85%)	-0.881867	4
4/19/2024	$690.00	$3.272	Call	2,566	671	289	1070 (+143)	188.24% (+52.90%)	0.11887	809
4/19/2024	$695.00	$2.759	Call	1,587	345	203	469 (+35)	187.57% (+51.84%)	0.103702	541
4/19/2024	$700.00	$90.644	Put	234	200	-	38 (+0)	179.71% (+46.22%)	-0.910743	58
4/19/2024	$700.00	$2.318	Call	10,041	2,157	2,040	2859 (+142)	184.32% (+49.63%)	0.09008	2,850
4/19/2024	$705.00	$95.272	Put	8	-	-	8 (+0)	181.73% (+48.99%)	-0.922917	2
4/19/2024	$705.00	$1.943	Call	1,994	337	215	436 (+41)	187.50% (+52.83%)	0.077952	769
4/19/2024	$710.00	$99.958	Put	6	-	-	48 (+0)	181.23% (+49.20%)	-0.933675	2
4/19/2024	$710.00	$1.626	Call	4,838	418	586	853 (+43)	183.15% (+50.59%)	0.067237	914
4/19/2024	$715.00	$104.693	Put	20	20	-	53 (+0)	180.85% (+49.49%)	-0.943127	1
4/19/2024	$715.00	$1.358	Call	1,494	387	288	600 (+70)	182.01% (+51.75%)	0.05783	503
4/19/2024	$720.00	$1.134	Call	2,338	586	357	1494 (+99)	180.73% (+48.46%)	0.049637	727
4/19/2024	$725.00	$114.288	Put	1	-	-	39 (-5)	180.46% (+50.28%)	-0.958519	1
4/19/2024	$725.00	$0.946	Call	3,873	1,095	874	1680 (+141)	179.47% (+48.61%)	0.042527	743
4/19/2024	$730.00	$119.136	Put	15	5	-	30 (+0)	180.46% (+50.76%)	-0.96469	3
4/19/2024	$730.00	$0.790	Call	3,920	493	388	1004 (+133)	179.22% (+48.11%)	0.0364	702

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 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Netflix (NFLX) Options Chain & Prices

NFLX Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info