S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Stock ideas from the 2024 Microcap Conference
Better Than Oil Stocks (Ad)
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
How major US stock indexes fared Friday, 2/23/2024
Better Than Oil Stocks (Ad)
In his annual letter, Warren Buffett tells investors to ignore Wall Street pundits
MarketBeat Week in Review – 2/19 - 2/23
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Closing prices for crude oil, gold and other commodities
Mark Zuckerberg Is Sitting on a Huge Stockpile of AI Chips as Companies Compete for Limited Supplies
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Stock ideas from the 2024 Microcap Conference
Better Than Oil Stocks (Ad)
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
How major US stock indexes fared Friday, 2/23/2024
Better Than Oil Stocks (Ad)
In his annual letter, Warren Buffett tells investors to ignore Wall Street pundits
MarketBeat Week in Review – 2/19 - 2/23
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Closing prices for crude oil, gold and other commodities
Mark Zuckerberg Is Sitting on a Huge Stockpile of AI Chips as Companies Compete for Limited Supplies
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Stock ideas from the 2024 Microcap Conference
Better Than Oil Stocks (Ad)
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
How major US stock indexes fared Friday, 2/23/2024
Better Than Oil Stocks (Ad)
In his annual letter, Warren Buffett tells investors to ignore Wall Street pundits
MarketBeat Week in Review – 2/19 - 2/23
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Closing prices for crude oil, gold and other commodities
Mark Zuckerberg Is Sitting on a Huge Stockpile of AI Chips as Companies Compete for Limited Supplies
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Stock ideas from the 2024 Microcap Conference
Better Than Oil Stocks (Ad)
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
How major US stock indexes fared Friday, 2/23/2024
Better Than Oil Stocks (Ad)
In his annual letter, Warren Buffett tells investors to ignore Wall Street pundits
MarketBeat Week in Review – 2/19 - 2/23
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Closing prices for crude oil, gold and other commodities
Mark Zuckerberg Is Sitting on a Huge Stockpile of AI Chips as Companies Compete for Limited Supplies

Netflix (NFLX) Options Chain & Prices

$583.56
-4.91 (-0.83%)
(As of 02/23/2024 ET)

NFLX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/1/2024$470.00$0.033Put6 - - 133
(-1)
56.73%
(+0.89%)
-0.0025422
3/1/2024$475.00$0.037Put10 - - 185
(+50)
54.80%
(+0.72%)
-0.0029062
3/1/2024$480.00$0.042Put37 - 1385
(-15)
52.89%
(+0.53%)
-0.0033393
3/1/2024$480.00$104.309Call11 - 67
(+0)
52.90%
(+0.52%)
0.996591
3/1/2024$485.00$0.047Put1127822121
(+1)
50.98%
(+0.34%)
-0.00385734
3/1/2024$490.00$0.054Put591136427
(+164)
49.09%
(+0.14%)
-0.0044816
3/1/2024$490.00$94.331Call1 - - 74
(+2)
49.10%
(+0.13%)
0.9954491
3/1/2024$495.00$0.061Put9413 - 234
(+32)
47.21%
(-0.05%)
-0.00523515
3/1/2024$500.00$0.070Put12423771081
(+67)
45.34%
(-0.25%)
-0.00616128
3/1/2024$500.00$84.359Call8 - - 65
(+1)
45.35%
(-0.26%)
0.9937715
3/1/2024$505.00$0.082Put7611 - 298
(+13)
43.49%
(-0.45%)
-0.00730720
3/1/2024$510.00$0.095Put3532645
(-50)
41.65%
(-0.64%)
-0.00873616
3/1/2024$510.00$74.395Call10 - - 14
(+0)
41.66%
(-0.66%)
0.9912062
3/1/2024$515.00$0.113Put46 - 2188
(-14)
39.83%
(-0.84%)
-0.01054719
3/1/2024$515.00$69.417Call1 - - 22
(+0)
39.84%
(-0.85%)
0.9893991
3/1/2024$520.00$0.134Put1787855760
(-2)
37.87%
(-1.19%)
-0.01286638
3/1/2024$520.00$64.444Call2 - - 175
(+3)
38.03%
(-1.05%)
0.9870872
3/1/2024$525.00$0.162Put65138330
(+0)
36.18%
(-1.29%)
-0.01588938
3/1/2024$525.00$59.478Call10 - - 39
(-1)
36.25%
(-1.24%)
0.9840757
3/1/2024$530.00$0.199Put45182172843
(+18)
34.49%
(-1.42%)
-0.01991374
3/1/2024$530.00$54.520Call23 - - 19
(-1)
34.50%
(-1.43%)
0.9800656
3/1/2024$535.00$0.250Put3711513766
(-72)
32.36%
(-2.03%)
-0.025398133
3/1/2024$535.00$49.576Call16 - - 43
(+4)
32.80%
(-1.60%)
0.9746067
3/1/2024$537.50$0.283Put2719190
(+34)
31.98%
(-1.69%)
-0.02891115
3/1/2024$537.50$47.111Call3 - - 5
(+0)
31.99%
(-1.68%)
0.9711162
3/1/2024$540.00$0.323Put5755520734
(-23)
31.14%
(-1.78%)
-0.033095157
3/1/2024$542.50$0.371Put1517847117
(+20)
30.42%
(-1.83%)
-0.03812654
3/1/2024$545.00$0.430Put4004815493
(+32)
29.69%
(-1.89%)
-0.044202101
3/1/2024$545.00$39.765Call160 - 1056
(+0)
29.70%
(-1.88%)
0.9559033
3/1/2024$547.50$0.502Put109113291
(+77)
29.01%
(-1.93%)
-0.05146533
3/1/2024$547.50$37.341Call18 - 19
(+0)
29.01%
(-1.93%)
0.9485779
3/1/2024$550.00$0.594Put54695981501
(+338)
28.36%
(-1.92%)
-0.060531143
3/1/2024$550.00$34.934Call2191111144
(+6)
28.37%
(-2.45%)
0.93966629
3/1/2024$552.50$0.707Put1052020178
(+10)
27.76%
(-2.01%)
-0.07141349
3/1/2024$552.50$32.549Call1 - - 25
(+0)
27.77%
(-2.00%)
0.9288491
3/1/2024$555.00$0.849Put36011939468
(+181)
27.12%
(-2.13%)
-0.084621168
3/1/2024$555.00$30.194Call113 - 169
(-18)
27.22%
(-2.03%)
0.9157298
3/1/2024$557.50$1.027Put2242676261
(+63)
26.51%
(-2.27%)
-0.10053987
3/1/2024$560.00$1.247Put55912683694
(+165)
26.20%
(-1.83%)
-0.119349234
3/1/2024$560.00$25.597Call7566503
(-1)
26.29%
(-2.07%)
0.88096120
3/1/2024$562.50$1.526Put634165289177
(+62)
25.84%
(-1.99%)
-0.142217128
3/1/2024$562.50$23.374Call5 - - 30
(+0)
25.90%
(-2.09%)
0.8585163
3/1/2024$565.00$1.868Put798309119434
(+214)
25.57%
(-2.04%)
-0.168715285
3/1/2024$565.00$21.217Call83152434
(-8)
25.56%
(-2.11%)
0.8321918
3/1/2024$567.50$2.282Put810370262473
(+190)
25.28%
(-1.95%)
-0.19892278
3/1/2024$567.50$19.136Call287 - 66
(-1)
25.28%
(-2.13%)
0.8017936
3/1/2024$570.00$2.797Put883349235496
(+152)
24.76%
(-2.44%)
-0.234175373
3/1/2024$570.00$17.145Call7073436
(-11)
25.05%
(-2.56%)
0.7672229
3/1/2024$572.50$3.403Put407148161277
(+107)
24.76%
(-2.19%)
-0.27259183
3/1/2024$572.50$15.258Call1814 - 230
(+37)
24.88%
(-2.17%)
0.72856911
3/1/2024$575.00$4.132Put633184243479
(+115)
24.74%
(-2.21%)
-0.31523278
3/1/2024$575.00$13.485Call1083823745
(+13)
24.76%
(-2.19%)
0.68622566
3/1/2024$577.50$4.987Put497131247248
(+108)
24.70%
(-2.20%)
-0.361011227
3/1/2024$577.50$11.839Call895913248
(-33)
24.70%
(-2.20%)
0.64078637
3/1/2024$580.00$5.976Put1,558745555357
(+173)
24.69%
(-2.17%)
-0.409121550
3/1/2024$580.00$10.326Call6553512151113
(+184)
24.69%
(-2.20%)
0.593066227
3/1/2024$582.50$7.103Put546241189125
(+32)
24.72%
(-2.20%)
-0.458598258
3/1/2024$582.50$8.949Call412210105329
(+32)
24.35%
(-2.58%)
0.544047179
3/1/2024$585.00$8.367Put1,404680508219
(+134)
24.79%
(-2.20%)
-0.508426436
3/1/2024$585.00$7.709Call986405294349
(-25)
25.03%
(-2.56%)
0.494713434
3/1/2024$590.00$11.294Put359107150623
(+115)
25.07%
(-2.25%)
-0.605441166
3/1/2024$590.00$5.622Call3,0151,4141,164661
(-104)
25.10%
(-2.22%)
0.398831873
3/1/2024$595.00$14.705Put128764393
(+60)
25.33%
(-2.15%)
-0.69397362
3/1/2024$595.00$4.014Call1,212430443535
(+211)
25.33%
(-1.72%)
0.311577435
3/1/2024$600.00$18.533Put552362
(+22)
25.71%
(-2.12%)
-0.77015118
3/1/2024$600.00$2.817Call3,6011,2621,6552429
(+410)
25.69%
(-2.20%)
0.236789975
3/1/2024$605.00$22.699Put132134
(+13)
26.17%
(-1.46%)
-0.83237811
3/1/2024$605.00$1.954Call1,098329529658
(+70)
26.17%
(-2.09%)
0.175992285
3/1/2024$610.00$27.129Put4231 - 37
(+23)
26.72%
(-2.03%)
-0.88098210
3/1/2024$610.00$1.345Call4,8461,1982,7973662
(+2946)
26.71%
(-2.19%)
0.128526877
3/1/2024$615.00$31.752Put1 - 15
(+1)
27.35%
(-1.96%)
-0.9175761
3/1/2024$615.00$0.933Call1,7653608591072
(+425)
27.58%
(-1.92%)
0.093542331
3/1/2024$620.00$36.512Put33 - 3
(+0)
28.07%
(-1.87%)
-0.9444353
3/1/2024$620.00$0.651Call6981241241161
(+119)
28.08%
(-2.00%)
0.067737188
3/1/2024$625.00$0.462Call523621341243
(+32)
28.86%
(-1.77%)
0.049499107
3/1/2024$630.00$46.276Put11 - 3
(+2)
29.71%
(-1.66%)
-0.9778781
3/1/2024$630.00$0.331Call3044345335
(+86)
29.60%
(-1.77%)
0.03629290
3/1/2024$635.00$0.241Call631023335
(+29)
30.60%
(-1.54%)
0.02690538
3/1/2024$640.00$0.178Call1331060207
(+19)
30.99%
(-1.94%)
0.0201355
3/1/2024$645.00$0.133Call6232895
(+32)
32.42%
(-1.29%)
0.01519826
3/1/2024$650.00$0.101Call25122128637
(-23)
33.35%
(-1.17%)
0.01159375
3/1/2024$655.00$0.078Call475273
(+70)
34.46%
(-0.83%)
0.00894724
3/1/2024$660.00$0.061Call47155139
(+19)
35.26%
(-0.81%)
0.0069979
3/1/2024$665.00$0.048Call616160
(+0)
36.25%0.00555410
3/1/2024$670.00$0.039Call1231119379
(+92)
37.27%
(-0.33%)
0.00447915
3/1/2024$680.00$0.027Call260 - 22065
(-5)
39.38%
(+0.20%)
0.00304614
3/1/2024$690.00$0.020Call20 - 2073
(-26)
41.54%
(+0.70%)
0.0021784
3/1/2024$700.00$0.015Call23167267
(+61)
43.71%
(+1.12%)
0.0016185
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:NFLX) was last updated on 2/24/2024 by MarketBeat.com Staff