QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
Most-Upgraded Stocks  
NASDAQ:NFLX

Netflix - NFLX Options Chain & Prices

$305.79
+0.66 (+0.22%)
(As of 03/21/2023 12:00 AM ET)
Add
Compare
Today's Range
$300.43
▼
$307.92
50-Day Range
$292.76
▼
$367.96
52-Week Range
$162.71
▼
$396.50
Volume
4.84 million shs
Average Volume
7.75 million shs
Market Capitalization
$136.18 billion
P/E Ratio
30.73
Dividend Yield
N/A
Price Target
$343.13

NFLX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/24/2023$245.00$0.025Put12 - 4348
(+125)		91.49%
(+8.93%)		-0.0033473
3/24/2023$250.00$0.045Put681882829
(+42)		89.42%
(+13.83%)		-0.0058122
3/24/2023$250.00$56.168Call51256
(-3)		89.42%
(+10.88%)		0.9944564
3/24/2023$252.50$0.045Put2228220
(+123)		85.48%
(+8.90%)		-0.00605711
3/24/2023$255.00$0.070Put13410651133
(+608)		85.98%
(+11.62%)		-0.00895218
3/24/2023$257.50$0.075Put19125321
(+20)		82.63%
(+9.36%)		-0.00987814
3/24/2023$260.00$0.080Put5843733990
(+10)		79.25%
(+8.90%)		-0.01085690
3/24/2023$262.50$0.090Put317102586
(+380)		76.30%
(+7.56%)		-0.0124820
3/24/2023$265.00$0.110Put41528201249
(+226)		74.27%
(+7.21%)		-0.01527158
3/24/2023$265.00$41.278Call50 - - 68
(+0)		74.27%
(+7.21%)		0.98498245
3/24/2023$267.50$0.130Put661328357
(+57)		71.75%
(+5.91%)		-0.01825433
3/24/2023$270.00$0.160Put1,61240112734
(+48)		69.67%
(+5.18%)		-0.02248165
3/24/2023$270.00$36.295Call60303083
(+1)		69.67%
(+5.18%)		0.9778029
3/24/2023$272.50$0.210Put29515265874
(+37)		68.29%
(+5.13%)		-0.02899767
3/24/2023$275.00$0.255Put1,20224612727
(-128)		66.14%
(+4.08%)		-0.035338133
3/24/2023$275.00$31.392Call3 - 376
(+0)		66.02%
(+3.94%)		0.9649562
3/24/2023$277.50$0.325Put3069056474
(+171)		64.28%
(+3.74%)		-0.04455874
3/24/2023$280.00$0.420Put5891101881456
(+287)		63.29%
(+3.40%)		-0.056589228
3/24/2023$280.00$26.559Call24310164
(+5)		62.73%
(+2.91%)		0.94372612
3/24/2023$282.50$0.540Put460149155886
(+88)		61.13%
(+2.49%)		-0.071502149
3/24/2023$282.50$24.180Call2 - 1102
(+13)		61.13%
(+2.65%)		0.9288362
3/24/2023$285.00$0.700Put9103802991242
(+214)		59.94%
(+2.45%)		-0.090543294
3/24/2023$285.00$21.841Call53 - - 289
(+3)		59.67%
(+2.02%)		0.9098264
3/24/2023$287.50$0.900Put47492133583
(+129)		58.42%
(+2.07%)		-0.113692164
3/24/2023$287.50$19.541Call741212201
(+0)		58.13%
(+1.46%)		0.88671314
3/24/2023$290.00$1.181Put1,3034684461797
(+287)		57.85%
(+2.24%)		-0.143739549
3/24/2023$290.00$17.322Call1175056682
(+134)		57.18%
(+1.43%)		0.85671358
3/24/2023$292.50$1.541Put470183158688
(+74)		56.19%
(+1.67%)		-0.18009200
3/24/2023$292.50$15.183Call1548366380
(-21)		55.99%
(+1.06%)		0.82010995
3/24/2023$295.00$1.999Put2,0697147391898
(+817)		55.65%
(+1.53%)		-0.223277806
3/24/2023$295.00$13.142Call1729156461
(+24)		54.99%
(+0.97%)		0.77705387
3/24/2023$297.50$2.585Put2,2989521,088519
(-67)		53.71%
(-0.16%)		-0.273812410
3/24/2023$297.50$11.223Call19710168579
(+93)		53.91%
(+0.59%)		0.726858113
3/24/2023$300.00$3.282Put3,6941,7381,3042646
(+356)		52.38%
(-0.51%)		-0.3301661,292
3/24/2023$300.00$9.424Call564256201819
(+26)		53.13%
(+0.62%)		0.670726272
3/24/2023$302.50$4.171Put1,9608328421596
(+39)		52.62%
(+0.81%)		-0.393254615
3/24/2023$302.50$7.812Call1,430727491822
(+55)		52.53%
(+0.74%)		0.607833590
3/24/2023$305.00$5.159Put2,089824808765
(+194)		51.45%
(+0.41%)		-0.459951689
3/24/2023$305.00$6.299Call4,5772,2031,5091749
(+486)		51.59%
(+0.34%)		0.5413871,316
3/24/2023$307.50$6.366Put654253291455
(+81)		51.06%
(+0.38%)		-0.529893184
3/24/2023$307.50$5.002Call2,6771,0711,0851057
(+22)		51.25%
(+0.31%)		0.47162717
3/24/2023$310.00$7.772Put35590121687
(+20)		50.28%
(+0.41%)		-0.600254133
3/24/2023$310.00$3.896Call4,1901,4771,8311712
(+8)		50.37%
(+0.43%)		0.401751,307
3/24/2023$312.50$9.334Put2569152420
(-5)		49.61%
(+0.17%)		-0.66844373
3/24/2023$312.50$2.960Call1,2105193781204
(+2)		49.92%
(+0.44%)		0.334076545
3/24/2023$315.00$11.099Put2034067708
(+40)		49.34%
(+0.28%)		-0.73126475
3/24/2023$315.00$2.220Call2,9621,0201,1451294
(+127)		49.38%
(+0.07%)		0.2716371,048
3/24/2023$317.50$12.997Put131916513
(+19)		48.92%
(+0.16%)		-0.78862215
3/24/2023$317.50$1.615Call2,8528131,4422424
(+61)		48.92%
(+0.67%)		0.214839760
3/24/2023$320.00$15.059Put5189659
(+34)		48.82%
(+0.36%)		-0.83738216
3/24/2023$320.00$1.164Call2,7631,4687362004
(+576)		49.43%
(+1.11%)		0.166677851
3/24/2023$322.50$17.238Put1 - - 201
(+2)		48.94%
(+0.65%)		-0.8772281
3/24/2023$322.50$0.835Call7511892711262
(+376)		48.94%
(+0.69%)		0.127382257
3/24/2023$325.00$19.503Put11 - 4263
(+8)		49.11%
(+0.96%)		-0.90960611
3/24/2023$325.00$0.585Call1,3894435243057
(+437)		49.07%
(+1.21%)		0.095001453
3/24/2023$327.50$21.844Put1 - - 84
(+8)		49.67%
(+1.32%)		-0.9336451
3/24/2023$327.50$0.420Call265931131045
(-195)		49.74%
(+1.14%)		0.071519127
3/24/2023$330.00$24.235Put2032315
(+11)		50.27%
(+1.67%)		-0.95233913
3/24/2023$330.00$0.305Call2,2897143753412
(+1224)		50.69%
(+2.61%)		0.053905330
3/24/2023$332.50$26.671Put5 - - 97
(-2)		51.20%
(+2.20%)		-0.9657361
3/24/2023$332.50$0.225Call31019841380
(-191)		51.20%
(+2.22%)		0.04091572
3/24/2023$335.00$29.078Put11 - 243
(-6)		52.25%
(+3.05%)		-0.975181
3/24/2023$335.00$0.170Call1,6862442002664
(+1204)		52.26%
(+2.76%)		0.031554138
3/24/2023$337.50$31.585Put2 - - 36
(+1)		52.85%
(+2.77%)		-0.9843842
3/24/2023$337.50$0.120Call20535166350
(+3)		52.85%
(+2.77%)		0.02306835
3/24/2023$340.00$34.074Put2 - 1114
(-1)		54.30%
(+3.49%)		-0.9892782
3/24/2023$340.00$0.095Call444233472279
(+192)		55.27%
(+4.46%)		0.01835285
3/24/2023$342.50$0.070Call471714199
(+31)		55.15%
(+3.68%)		0.01382222
3/24/2023$345.00$39.013Put1 - - 89
(-1)		57.00%
(+4.77%)		-0.9958491
3/24/2023$345.00$0.060Call622420560
(+111)		57.11%
(+5.31%)		0.01169219
3/24/2023$347.50$0.060Call715431
(+4)		60.04%
(+7.17%)		0.011195
3/24/2023$350.00$0.050Call2426619831
(+329)		61.56%
(+7.37%)		0.00930330
3/24/2023$352.50$0.035Call844290
(+221)		61.81%
(+7.43%)		0.0067324
3/24/2023$355.00$0.035Call5 - 51116
(+678)		64.47%
(+6.91%)		0.0064851
3/24/2023$357.50$0.020Call1 - - 464
(+216)		63.32%
(+5.26%)		0.0039751
3/24/2023$360.00$0.155Call52 - 42704
(-33)		84.15%
(+21.77%)		0.0193667
3/24/2023$365.00$0.070Call26711463
(-61)		81.30%
(+16.51%)		0.0098556
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:NFLX) was last updated on 3/21/2023 by MarketBeat.com Staff