Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free NFLX Stock Alerts

Netflix (NFLX) Options Chain & Prices

$631.37
-2.72 (-0.43%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NFLX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/26/2024$520.00$0.004Put1 - - 580
(+0)		746.72%
(+629.52%)		-0.0004361
7/26/2024$530.00$100.419Call1 - - 3
(+1)		680.22%
(+571.45%)		0.99951
7/26/2024$535.00$95.419Call1 - - 1
(+0)		647.10%
(+542.51%)		0.9994641
7/26/2024$540.00$0.004Put54 - 50422
(-12)		614.06%
(+513.64%)		-0.0005762
7/26/2024$550.00$0.005Put207 - 1387
(+41)		549.27%
(+457.15%)		-0.00066710
7/26/2024$550.00$80.420Call42 - 8
(-2)		548.18%
(+456.07%)		0.999334
7/26/2024$555.00$0.005Put3232 - 285
(-6)		515.33%
(+427.35%)		-0.0007263
7/26/2024$555.00$75.420Call1 - - 23
(+0)		515.33%
(+427.35%)		0.9992741
7/26/2024$560.00$0.005Put25612378
(-10)		482.52%
(+398.67%)		-0.0007889
7/26/2024$565.00$0.005Put4212251166
(-36)		449.74%
(+370.02%)		-0.0008610
7/26/2024$570.00$0.005Put11452745
(-6)		416.98%
(+341.38%)		-0.00094115
7/26/2024$570.00$60.420Call1211 - 24
(+0)		416.98%
(+341.38%)		0.9990593
7/26/2024$575.00$0.005Put72432486
(+14)		384.22%
(+312.75%)		-0.00103618
7/26/2024$575.00$55.420Call6 - - 14
(+0)		384.22%
(+312.75%)		0.9989645
7/26/2024$580.00$0.005Put4327152251
(-522)		351.43%
(+284.08%)		-0.00114811
7/26/2024$580.00$50.420Call4 - - 14
(+0)		351.43%
(+284.08%)		0.9988523
7/26/2024$585.00$0.005Put81121441
(-1)		318.60%
(+255.33%)		-0.00128212
7/26/2024$585.00$45.375Call1 - - 27
(+0)		319.09%
(+255.82%)		0.9987231
7/26/2024$590.00$0.005Put215116761114
(+61)		286.10%
(+226.84%)		-0.0014430
7/26/2024$590.00$40.421Call1 - - 8
(+0)		285.69%
(+226.44%)		0.9985541
7/26/2024$595.00$0.006Put35713759
(-50)		252.99%
(+197.65%)		-0.00164425
7/26/2024$595.00$35.421Call152 - - 153
(+0)		252.67%
(+197.33%)		0.998354
7/26/2024$600.00$0.006Put572582802289
(-502)		219.47%
(+169.19%)		-0.001914131
7/26/2024$600.00$30.421Call19636344
(+18)		219.47%
(+167.94%)		0.99808625
7/26/2024$605.00$0.006Put26115153797
(-27)		208.77%
(+162.71%)		-0.0022774
7/26/2024$605.00$25.421Call3624 - 38
(-1)		186.04%
(+138.19%)		0.997736
7/26/2024$610.00$0.006Put33351731951
(-8)		152.27%
(+108.57%)		-0.002779125
7/26/2024$610.00$20.376Call411 - 19
(+1)		152.32%
(+107.98%)		0.9972295
7/26/2024$615.00$0.006Put7051172091804
(+101)		117.99%
(+77.23%)		-0.003575188
7/26/2024$615.00$15.421Call131253
(+5)		117.99%
(+76.81%)		0.9964259
7/26/2024$620.00$0.006Put2,5616349482357
(+166)		82.95%
(+45.16%)		-0.005035513
7/26/2024$620.00$10.421Call2314297
(-38)		121.84%
(+83.30%)		0.99496510
7/26/2024$625.00$0.016Put3,5311,1111,5891599
(+297)		58.61%
(+21.36%)		-0.017734890
7/26/2024$625.00$5.387Call1363633151
(+6)		52.43%
(+15.88%)		0.98198135
7/26/2024$630.00$0.597Put15,5377,6056,7261504
(+345)		28.80%
(-6.73%)		-0.4160063,236
7/26/2024$630.00$1.012Call643265270524
(+158)		34.35%
(-0.82%)		0.583994245
7/26/2024$635.00$4.660Put4,1901,8011,7881634
(+25)		50.15%
(+14.58%)		-0.9686821,567
7/26/2024$635.00$0.031Call3,7481,3311,894346
(-111)		39.04%
(+4.14%)		0.032511959
7/26/2024$640.00$9.631Put2,3457047321131
(-422)		62.10%
(+29.98%)		-0.999129831
7/26/2024$640.00$0.001Call5,5532,1382,613836
(-212)		61.99%
(+27.27%)		0.0009271,644
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
7/26/2024$645.00$14.630Put9382752311092
(-244)		412.90%
(+378.22%)		-0.99999412
7/26/2024$645.00$0.000Call7,4802,6453,4771564
(+80)		68.76%
(+33.61%)		0.0000101,663
7/26/2024$650.00$19.585Put342119101913
(-97)		73.88%
(+38.01%)		-1.0137
7/26/2024$650.00$0.000Call6,8351,9723,5962276
(-125)		73.88%
(+37.77%)		0.01,532
7/26/2024$655.00$24.585Put4767206
(-289)		78.31%
(+40.47%)		-1.015
7/26/2024$655.00$0.000Call1,4054405112381
(+99)		78.31%
(+40.22%)		0.0405
7/26/2024$657.50$27.085Put42210
(-62)		80.39%
(+41.27%)		-1.02
7/26/2024$657.50$0.000Call569163234695
(+18)		80.39%
(+41.27%)		0.0113
7/26/2024$660.00$29.585Put5822247
(-297)		82.39%
(+41.86%)		-1.010
7/26/2024$660.00$0.000Call2,2245685812649
(-284)		82.39%
(+42.47%)		0.0289
7/26/2024$662.50$0.000Call1141860942
(-119)		84.34%
(+42.23%)		0.039
7/26/2024$665.00$34.630Put475264
(-99)		86.28%
(+42.64%)		-1.09
7/26/2024$665.00$0.000Call475611731064
(-738)		247.34%
(+204.83%)		0.0115
7/26/2024$667.50$0.000Call1271833418
(-51)		88.10%
(+42.83%)		0.031
7/26/2024$670.00$0.000Call270145461467
(-47)		89.97%
(+40.88%)		0.092
7/26/2024$672.50$0.000Call20 - 4496
(+128)		91.72%
(+43.18%)		0.013
7/26/2024$675.00$44.615Put33 - 4
(-80)		93.48%
(+43.32%)		-1.03
7/26/2024$675.00$0.000Call12821421190
(-131)		93.48%
(+43.32%)		0.045
7/26/2024$677.50$0.000Call27317878
(-77)		95.21%
(+43.46%)		0.018
7/26/2024$680.00$49.585Put3 - - 18
(-21)		96.92%
(+43.59%)		-1.02
7/26/2024$680.00$0.000Call324253231727
(-12)		96.92%
(+40.71%)		0.054
7/26/2024$682.50$0.000Call41 - 385
(+15)		98.61%
(+43.72%)		0.04
7/26/2024$685.00$0.000Call1893590812
(-34)		100.27%
(+44.56%)		0.027
7/26/2024$687.50$0.000Call31 - 149
(-7)		101.94%
(+44.02%)		0.02
7/26/2024$690.00$59.615Put11 - 1
(+0)		103.52%
(+44.12%)		-1.01
7/26/2024$690.00$0.000Call51333966
(-5)		103.52%
(+44.12%)		0.016
7/26/2024$692.50$0.000Call715249
(-2)		105.12%
(+44.25%)		0.05
7/26/2024$695.00$0.000Call162131083
(-162)		106.69%
(+44.38%)		0.011
7/26/2024$700.00$0.000Call292128923289
(-257)		109.83%
(+44.67%)		0.043
7/26/2024$705.00$0.000Call716264
(-20)		112.82%
(+44.90%)		0.03
7/26/2024$710.00$0.000Call6 - 4773
(-1)		115.78%
(+45.16%)		0.05
7/26/2024$715.00$84.615Put11 - 0
(+0)		118.68%
(+45.42%)		-1.01
7/26/2024$715.00$0.000Call2321 - 604
(-4)		118.67%
(+45.41%)		0.09
7/26/2024$720.00$0.000Call6261 - 1313
(-18)		121.51%
(+45.67%)		0.010
7/26/2024$725.00$0.000Call139 - 443
(-1)		124.28%
(+45.92%)		0.05
7/26/2024$730.00$0.000Call32165449
(-3)		127.04%
(+46.20%)		0.09
7/26/2024$735.00$0.000Call3 - 2273
(+0)		129.68%
(+46.41%)		0.03
7/26/2024$745.00$0.000Call1 - - 158
(+1)		134.87%
(+46.88%)		0.01
7/26/2024$750.00$0.000Call1 - - 2073
(-10)		137.39%
(+47.12%)		0.01
7/26/2024$755.00$0.000Call101 - 101281
(+0)		139.88%
(+47.35%)		0.03
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 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored