S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
NASDAQ:NFLX

Netflix Options Chain and Prices

$665.64
+7.35 (+1.12%)
(As of 11/26/2021 04:00 PM ET)
Add
Compare
Today's Range
$660.67
$676.41
50-Day Range
$573.14
$691.69
52-Week Range
$478.54
$700.99
Volume
2.87 million shs
Average Volume
4.03 million shs
Market Capitalization
$294.85 billion
P/E Ratio
59.97
Dividend Yield
N/A
Beta
0.81

Netflix (NASDAQ:NFLX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/3/2021$860.00$0.028Call2711342
(+27)
0.639429
(+0.039907)
0.0018539
12/3/2021$850.00$0.090Call10159
(-2)
0.684595
(+0.121672)
0.0049751
12/3/2021$840.00$0.070Call00085
(+18)
0.638985
(+0.08691)
0.004210
12/3/2021$830.00$0.124Call00029
(+0)
0.648947
(+0.106276)
0.0069890
12/3/2021$820.00$0.069Call20233
(-1)
0.580191
(+0.034569)
0.0045342
12/3/2021$810.00$0.107Call70033
(+0)
0.577074
(+0.029367)
0.0067761
12/3/2021$800.00$0.134Call2932525
(+18)
0.559672
(+0.086866)
0.00849517
12/3/2021$795.00$0.153Call110193
(+0)
0.552119
(+0.100079)
0.0096891
12/3/2021$790.00$0.125Call10010160
(+0)
0.522589
(+0.020284)
0.008485
12/3/2021$785.00$0.219Call000149
(+0)
0.542827
(+0.054026)
0.0135530
12/3/2021$780.00$0.175Call22082
(+1)
0.50988
(+0.0801)
0.0116832
12/3/2021$775.00$0.170Call30232
(+18)
0.490668
(+0.043702)
0.0117823
12/3/2021$770.00$0.196Call22036164
(+0)
0.482113
(+0.04306)
0.01361936
12/3/2021$765.00$0.271Call202109
(+0)
0.484993
(+0.063125)
0.0180032
12/3/2021$760.00$0.245Call356492113
(+50)
0.4596
(+0.067864)
0.01728465
12/3/2021$755.00$0.344Call302184
(+2)
0.463077
(+0.07744)
0.0231123
12/3/2021$750.00$0.294Call18657109433
(+65)
0.432667
(+0.04037)
0.02132749
12/3/2021$745.00$0.388Call145776
(+3)
0.431045
(+0.056861)
0.0272819
12/3/2021$740.00$0.413Call13049150
(+48)
0.414536
(+0.040042)
0.029822
12/3/2021$735.00$0.535Call1401332224
(-1)
0.411256
(+0.053276)
0.03755842
12/3/2021$730.00$0.568Call1664429402
(+68)
0.393149
(+0.044893)
0.04103444
12/3/2021$725.00$0.768Call1464543109
(-9)
0.392614
(+0.049734)
0.05321643
12/3/2021$720.00$0.873Call679129164250
(+25)
0.378396
(+0.042394)
0.061183134
12/3/2021$715.00$1.124Call2545811355
(+2)
0.373897
(+0.04246)
0.076452110
12/3/2021$710.00$1.408Call37962106225
(-24)
0.367074
(+0.040651)
0.093637133
12/3/2021$705.00$1.804Call25711457235
(-16)
0.362405
(+0.042625)
0.115951107
12/3/2021$700.00$2.253Call3,1901,6749001251
(-37)
0.355327
(+0.042155)
0.14104906
12/3/2021$695.00$2.943Call3378552265
(+42)
0.35374
(+0.044334)
0.175042112
12/3/2021$690.00$3.788Call8942473131077
(+631)
0.351609
(+0.046301)
0.214107294
12/3/2021$685.00$4.913Call1,018396378805
(+143)
0.352338
(+0.050789)
0.26054260
12/3/2021$680.00$6.158Call1,1154174701034
(+32)
0.349385
(+0.051803)
0.309811398
12/3/2021$675.00$7.649Call891247306822
(+28)
0.346374
(+0.051777)
0.364074266
12/3/2021$670.00$9.570Call863422318822
(+156)
0.347711
(+0.054232)
0.423865421
12/3/2021$665.00$11.454Call534258190581
(+119)
0.33972
(+0.04891)
0.484511272
12/3/2021$660.00$14.099Call35725242509
(+230)
0.344063
(+0.055287)
0.547859131
12/3/2021$655.00$16.885Call27318524428
(+158)
0.34358
(+0.0519)
0.61018146
12/3/2021$650.00$20.087Call1364217388
(+14)
0.346175
(+0.055437)
0.66913543
12/3/2021$645.00$23.550Call7351137
(-3)
0.348023
(+0.05534)
0.72420218
12/3/2021$640.00$27.386Call460395
(-1)
0.353756
(+0.057382)
0.77189216
12/3/2021$635.00$31.541Call1070248
(-1)
0.36381
(+0.063149)
0.8109416
12/3/2021$630.00$35.858Call1060343
(-1)
0.374083
(+0.067014)
0.843994
12/3/2021$625.00$40.208Call10026
(+1)
0.379207
(+0.067111)
0.8748691
12/3/2021$620.00$44.706Call50227
(+1)
0.385282
(+0.065629)
0.900255
12/3/2021$615.00$49.375Call50014
(+0)
0.396138
(+0.067769)
0.918795
12/3/2021$610.00$54.113Call00018
(+0)
0.407269
(+0.069357)
0.9338620
12/3/2021$605.00$58.892Call00016
(+0)
0.417315
(+0.068837)
0.9466250
12/3/2021$600.00$63.823Call40027
(+0)
0.439864
(+0.079406)
0.9525074
12/3/2021$595.00$68.693Call0004
(+0)
0.453456
(+0.074052)
0.9603680
12/3/2021$590.00$73.591Call00021
(+0)
0.467829
(+0.08184)
0.9666420
12/3/2021$585.00$78.548Call200029
(+0)
0.489325
(+0.0819)
0.9700633
12/3/2021$580.00$83.486Call00026
(+0)
0.506271
(+0.087215)
0.9740370
12/3/2021$575.00$88.409Call00021
(+0)
0.518179
(+0.073259)
0.9784050
12/3/2021$570.00$93.379Call10015
(+0)
0.538494
(+0.084062)
0.9805681
12/3/2021$565.00$98.356Call00019
(+0)
0.559495
(+0.092093)
0.9823530
12/3/2021$560.00$103.343Call00023
(+0)
0.582854
(+0.098035)
0.9835860
12/3/2021$555.00$108.242Call0008
(+0)
0.577527
(+0.070677)
0.9882820
12/3/2021$550.00$113.241Call00046
(+0)
0.602727
(+0.097984)
0.9887970
12/3/2021$540.00$123.217Call60090
(+13)
0.644875
(+0.096748)
0.9905135
12/3/2021$530.00$133.179Call000127
(+49)
0.677646
(+0.12597)
0.9925990
12/3/2021$520.00$143.142Call00067
(-11)
0.705314
(+0.071976)
0.9944840
12/3/2021$510.00$153.131Call00034
(+0)
0.747226
(+0.07241)
0.9952490
12/3/2021$500.00$163.124Call00029
(+0)
0.79294
(+0.079589)
0.9957460
12/3/2021$495.00$168.104Call0004
(+0)
0.798184
(+0.061385)
0.9965980
12/3/2021$490.00$173.099Call00016
(+0)
0.817353
(+0.063095)
0.9968910
12/3/2021$485.00$178.088Call0000
(+0)
0.829516
(+0.05489)
0.9973480
12/3/2021$480.00$183.068Call0000
(+0)
0.822142
(+0.092526)
0.9981620
12/3/2021$470.00$193.058Call0000
(+0)
0.848772
(+0.116179)
0.9986450
12/3/2021$860.00$197.014Put0000
(+0)
0.639429
(+0.039907)
-0.998490
12/3/2021$850.00$187.069Put0000
(+0)
0.684595
(+0.121672)
-0.9953040
12/3/2021$840.00$177.050Put0000
(+0)
0.638985
(+0.08691)
-0.9960950
12/3/2021$830.00$167.102Put0000
(+0)
0.648947
(+0.106276)
-0.9932890
12/3/2021$820.00$157.050Put0000
(+0)
0.580191
(+0.034569)
-0.9957980
12/3/2021$810.00$147.086Put0000
(+0)
0.577074
(+0.029367)
-0.9935390
12/3/2021$800.00$137.112Put0000
(+0)
0.559672
(+0.086866)
-0.9918140
12/3/2021$795.00$132.130Put0000
(+0)
0.552119
(+0.100079)
-0.9906170
12/3/2021$790.00$127.103Put0000
(+0)
0.522589
(+0.020284)
-0.9918510
12/3/2021$785.00$122.195Put0000
(+0)
0.542827
(+0.054026)
-0.9867370
12/3/2021$780.00$117.151Put0000
(+0)
0.50988
(+0.0801)
-0.9886360
12/3/2021$775.00$112.146Put0006
(+0)
0.490668
(+0.043702)
-0.9885490
12/3/2021$770.00$107.172Put0000
(+0)
0.482113
(+0.04306)
-0.9867080
12/3/2021$765.00$102.245Put00017
(+1)
0.484993
(+0.063125)
-0.9823010
12/3/2021$760.00$97.221Put0000
(+0)
0.4596
(+0.067864)
-0.9830440
12/3/2021$755.00$92.318Put0000
(+0)
0.463077
(+0.07744)
-0.9771930
12/3/2021$750.00$87.268Put0000
(+0)
0.432667
(+0.04037)
-0.9790050
12/3/2021$745.00$82.361Put4405
(+0)
0.431045
(+0.056861)
-0.9730344
12/3/2021$740.00$77.386Put00030
(+0)
0.414536
(+0.040042)
-0.9705210
12/3/2021$735.00$72.507Put00019
(+0)
0.411256
(+0.053276)
-0.9627450
12/3/2021$730.00$67.539Put0009
(+0)
0.393149
(+0.044893)
-0.9592780
12/3/2021$725.00$62.738Put55021
(+0)
0.392614
(+0.049734)
-0.9470762
12/3/2021$720.00$57.843Put22030
(+0)
0.378396
(+0.042394)
-0.9391061
12/3/2021$715.00$53.093Put20221
(-1)
0.373897
(+0.04246)
-0.9238161
12/3/2021$710.00$48.377Put45002
(+0)
0.367074
(+0.040651)
-0.9066162
12/3/2021$705.00$43.771Put500054
(+0)
0.362405
(+0.042625)
-0.8842844
12/3/2021$700.00$39.220Put1525171
(+1)
0.355327
(+0.042155)
-0.8591828
12/3/2021$695.00$34.909Put100142
(+0)
0.35374
(+0.044334)
-0.8251561
12/3/2021$690.00$30.753Put80172046
(+0)
0.351609
(+0.046301)
-0.78607414
12/3/2021$685.00$26.878Put61011266
(+8)
0.352338
(+0.050789)
-0.73961611
12/3/2021$680.00$23.123Put2205245
(+12)
0.349385
(+0.051803)
-0.69032911
12/3/2021$675.00$19.613Put97314136
(+9)
0.346374
(+0.051777)
-0.63604536
12/3/2021$670.00$16.534Put2038459208
(+22)
0.347711
(+0.054232)
-0.57623796
12/3/2021$665.00$13.418Put1683232255
(+27)
0.33972
(+0.04891)
-0.5155898
12/3/2021$660.00$11.063Put47819366575
(+54)
0.344063
(+0.055287)
-0.452214172
12/3/2021$655.00$8.849Put2788719494
(+128)
0.34358
(+0.0519)
-0.38988376
12/3/2021$650.00$7.050Put695160142745
(+72)
0.346175
(+0.055437)
-0.330915183
12/3/2021$645.00$5.513Put3166533554
(+103)
0.348023
(+0.05534)
-0.27584491
12/3/2021$640.00$4.349Put3022724719
(+27)
0.353756
(+0.057382)
-0.228141113
12/3/2021$635.00$3.505Put3404993521
(+31)
0.36381
(+0.063149)
-0.189094104
12/3/2021$630.00$2.822Put6171661981126
(+145)
0.374083
(+0.067014)
-0.156037229
12/3/2021$625.00$2.172Put5992320655
(+106)
0.379207
(+0.067111)
-0.125154115
12/3/2021$620.00$1.670Put2698536391
(+61)
0.385282
(+0.065629)
-0.09976679
12/3/2021$615.00$1.340Put138119502
(+70)
0.396138
(+0.067769)
-0.0812352
12/3/2021$610.00$1.078Put3121816424
(+62)
0.407269
(+0.069357)
-0.06615574
12/3/2021$605.00$0.857Put98214260
(+32)
0.417315
(+0.068837)
-0.05339112
12/3/2021$600.00$0.788Put1793449429
(+104)
0.439864
(+0.079406)
-0.04750742
12/3/2021$595.00$0.658Put1903154
(+12)
0.453456
(+0.074052)
-0.03964710
12/3/2021$590.00$0.556Put312263
(+4)
0.467829
(+0.08184)
-0.0333723
12/3/2021$585.00$0.514Put11110333
(+0)
0.489325
(+0.0819)
-0.0299512
12/3/2021$580.00$0.452Put1675129
(+70)
0.506271
(+0.087215)
-0.0259769
12/3/2021$575.00$0.375Put10010171
(+10)
0.518179
(+0.073259)
-0.021611
12/3/2021$570.00$0.346Put244215189
(+32)
0.538494
(+0.084062)
-0.01944220
12/3/2021$565.00$0.322Put10030
(+0)
0.559495
(+0.092093)
-0.0176591
12/3/2021$560.00$0.309Put125791
(+0)
0.582854
(+0.098035)
-0.0164276
12/3/2021$555.00$0.209Put00062
(+12)
0.577527
(+0.070677)
-0.0117320
12/3/2021$550.00$0.208Put101230
(+2)
0.602727
(+0.097984)
-0.0112131
12/3/2021$540.00$0.185Put9578858
(+37)
0.644875
(+0.096748)
-0.0094985
12/3/2021$530.00$0.148Put1105307
(+66)
0.677646
(+0.12597)
-0.0074125
12/3/2021$520.00$0.111Put11056
(+0)
0.705314
(+0.071976)
-0.0055281
12/3/2021$510.00$0.100Put310060
(+0)
0.747226
(+0.07241)
-0.0047654
12/3/2021$500.00$0.094Put82057
(+0)
0.79294
(+0.079589)
-0.0042684
12/3/2021$495.00$0.074Put00040
(+30)
0.798184
(+0.061385)
-0.0034120
12/3/2021$490.00$0.069Put1011
(+1)
0.817353
(+0.063095)
-0.0031221
12/3/2021$485.00$0.059Put0000
(+0)
0.829516
(+0.05489)
-0.0026660
12/3/2021$480.00$0.039Put320103
(+1)
0.822142
(+0.092526)
-0.001852
12/3/2021$470.00$0.029Put2203
(+0)
0.848772
(+0.116179)
-0.0013691
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/28/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.