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

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/3/2021	$860.00	$0.028	Call	27	1	13	42 (+27)	0.639429 (+0.039907)	0.001853	9
12/3/2021	$850.00	$0.090	Call	1	0	1	59 (-2)	0.684595 (+0.121672)	0.004975	1
12/3/2021	$840.00	$0.070	Call	0	0	0	85 (+18)	0.638985 (+0.08691)	0.00421	0
12/3/2021	$830.00	$0.124	Call	0	0	0	29 (+0)	0.648947 (+0.106276)	0.006989	0
12/3/2021	$820.00	$0.069	Call	2	0	2	33 (-1)	0.580191 (+0.034569)	0.004534	2
12/3/2021	$810.00	$0.107	Call	7	0	0	33 (+0)	0.577074 (+0.029367)	0.006776	1
12/3/2021	$800.00	$0.134	Call	29	3	2	525 (+18)	0.559672 (+0.086866)	0.008495	17
12/3/2021	$795.00	$0.153	Call	1	1	0	193 (+0)	0.552119 (+0.100079)	0.009689	1
12/3/2021	$790.00	$0.125	Call	10	0	10	160 (+0)	0.522589 (+0.020284)	0.00848	5
12/3/2021	$785.00	$0.219	Call	0	0	0	149 (+0)	0.542827 (+0.054026)	0.013553	0

12/3/2021	$780.00	$0.175	Call	2	2	0	82 (+1)	0.50988 (+0.0801)	0.011683	2
12/3/2021	$775.00	$0.170	Call	3	0	2	32 (+18)	0.490668 (+0.043702)	0.011782	3
12/3/2021	$770.00	$0.196	Call	220	3	6	164 (+0)	0.482113 (+0.04306)	0.013619	36
12/3/2021	$765.00	$0.271	Call	2	0	2	109 (+0)	0.484993 (+0.063125)	0.018003	2
12/3/2021	$760.00	$0.245	Call	356	4	92	113 (+50)	0.4596 (+0.067864)	0.017284	65
12/3/2021	$755.00	$0.344	Call	3	0	2	184 (+2)	0.463077 (+0.07744)	0.023112	3
12/3/2021	$750.00	$0.294	Call	186	57	109	433 (+65)	0.432667 (+0.04037)	0.021327	49
12/3/2021	$745.00	$0.388	Call	14	5	7	76 (+3)	0.431045 (+0.056861)	0.027281	9
12/3/2021	$740.00	$0.413	Call	130	4	9	150 (+48)	0.414536 (+0.040042)	0.0298	22
12/3/2021	$735.00	$0.535	Call	140	13	32	224 (-1)	0.411256 (+0.053276)	0.037558	42
12/3/2021	$730.00	$0.568	Call	166	44	29	402 (+68)	0.393149 (+0.044893)	0.041034	44
12/3/2021	$725.00	$0.768	Call	146	45	43	109 (-9)	0.392614 (+0.049734)	0.053216	43
12/3/2021	$720.00	$0.873	Call	679	129	164	250 (+25)	0.378396 (+0.042394)	0.061183	134
12/3/2021	$715.00	$1.124	Call	254	58	113	55 (+2)	0.373897 (+0.04246)	0.076452	110
12/3/2021	$710.00	$1.408	Call	379	62	106	225 (-24)	0.367074 (+0.040651)	0.093637	133
12/3/2021	$705.00	$1.804	Call	257	114	57	235 (-16)	0.362405 (+0.042625)	0.115951	107
12/3/2021	$700.00	$2.253	Call	3,190	1,674	900	1251 (-37)	0.355327 (+0.042155)	0.14104	906
12/3/2021	$695.00	$2.943	Call	337	85	52	265 (+42)	0.35374 (+0.044334)	0.175042	112
12/3/2021	$690.00	$3.788	Call	894	247	313	1077 (+631)	0.351609 (+0.046301)	0.214107	294
12/3/2021	$685.00	$4.913	Call	1,018	396	378	805 (+143)	0.352338 (+0.050789)	0.26054	260
12/3/2021	$680.00	$6.158	Call	1,115	417	470	1034 (+32)	0.349385 (+0.051803)	0.309811	398
12/3/2021	$675.00	$7.649	Call	891	247	306	822 (+28)	0.346374 (+0.051777)	0.364074	266
12/3/2021	$670.00	$9.570	Call	863	422	318	822 (+156)	0.347711 (+0.054232)	0.423865	421
12/3/2021	$665.00	$11.454	Call	534	258	190	581 (+119)	0.33972 (+0.04891)	0.484511	272
12/3/2021	$660.00	$14.099	Call	357	252	42	509 (+230)	0.344063 (+0.055287)	0.547859	131
12/3/2021	$655.00	$16.885	Call	273	185	24	428 (+158)	0.34358 (+0.0519)	0.610181	46
12/3/2021	$650.00	$20.087	Call	136	42	17	388 (+14)	0.346175 (+0.055437)	0.669135	43
12/3/2021	$645.00	$23.550	Call	73	5	1	137 (-3)	0.348023 (+0.05534)	0.724202	18
12/3/2021	$640.00	$27.386	Call	46	0	3	95 (-1)	0.353756 (+0.057382)	0.771892	16
12/3/2021	$635.00	$31.541	Call	107	0	2	48 (-1)	0.36381 (+0.063149)	0.810941	6
12/3/2021	$630.00	$35.858	Call	106	0	3	43 (-1)	0.374083 (+0.067014)	0.84399	4
12/3/2021	$625.00	$40.208	Call	1	0	0	26 (+1)	0.379207 (+0.067111)	0.874869	1
12/3/2021	$620.00	$44.706	Call	5	0	2	27 (+1)	0.385282 (+0.065629)	0.90025	5
12/3/2021	$615.00	$49.375	Call	5	0	0	14 (+0)	0.396138 (+0.067769)	0.91879	5
12/3/2021	$610.00	$54.113	Call	0	0	0	18 (+0)	0.407269 (+0.069357)	0.933862	0
12/3/2021	$605.00	$58.892	Call	0	0	0	16 (+0)	0.417315 (+0.068837)	0.946625	0
12/3/2021	$600.00	$63.823	Call	4	0	0	27 (+0)	0.439864 (+0.079406)	0.952507	4
12/3/2021	$595.00	$68.693	Call	0	0	0	4 (+0)	0.453456 (+0.074052)	0.960368	0
12/3/2021	$590.00	$73.591	Call	0	0	0	21 (+0)	0.467829 (+0.08184)	0.966642	0
12/3/2021	$585.00	$78.548	Call	20	0	0	29 (+0)	0.489325 (+0.0819)	0.970063	3
12/3/2021	$580.00	$83.486	Call	0	0	0	26 (+0)	0.506271 (+0.087215)	0.974037	0
12/3/2021	$575.00	$88.409	Call	0	0	0	21 (+0)	0.518179 (+0.073259)	0.978405	0
12/3/2021	$570.00	$93.379	Call	1	0	0	15 (+0)	0.538494 (+0.084062)	0.980568	1
12/3/2021	$565.00	$98.356	Call	0	0	0	19 (+0)	0.559495 (+0.092093)	0.982353	0
12/3/2021	$560.00	$103.343	Call	0	0	0	23 (+0)	0.582854 (+0.098035)	0.983586	0
12/3/2021	$555.00	$108.242	Call	0	0	0	8 (+0)	0.577527 (+0.070677)	0.988282	0
12/3/2021	$550.00	$113.241	Call	0	0	0	46 (+0)	0.602727 (+0.097984)	0.988797	0
12/3/2021	$540.00	$123.217	Call	6	0	0	90 (+13)	0.644875 (+0.096748)	0.990513	5
12/3/2021	$530.00	$133.179	Call	0	0	0	127 (+49)	0.677646 (+0.12597)	0.992599	0
12/3/2021	$520.00	$143.142	Call	0	0	0	67 (-11)	0.705314 (+0.071976)	0.994484	0
12/3/2021	$510.00	$153.131	Call	0	0	0	34 (+0)	0.747226 (+0.07241)	0.995249	0
12/3/2021	$500.00	$163.124	Call	0	0	0	29 (+0)	0.79294 (+0.079589)	0.995746	0
12/3/2021	$495.00	$168.104	Call	0	0	0	4 (+0)	0.798184 (+0.061385)	0.996598	0
12/3/2021	$490.00	$173.099	Call	0	0	0	16 (+0)	0.817353 (+0.063095)	0.996891	0
12/3/2021	$485.00	$178.088	Call	0	0	0	0 (+0)	0.829516 (+0.05489)	0.997348	0
12/3/2021	$480.00	$183.068	Call	0	0	0	0 (+0)	0.822142 (+0.092526)	0.998162	0
12/3/2021	$470.00	$193.058	Call	0	0	0	0 (+0)	0.848772 (+0.116179)	0.998645	0
12/3/2021	$860.00	$197.014	Put	0	0	0	0 (+0)	0.639429 (+0.039907)	-0.99849	0
12/3/2021	$850.00	$187.069	Put	0	0	0	0 (+0)	0.684595 (+0.121672)	-0.995304	0
12/3/2021	$840.00	$177.050	Put	0	0	0	0 (+0)	0.638985 (+0.08691)	-0.996095	0
12/3/2021	$830.00	$167.102	Put	0	0	0	0 (+0)	0.648947 (+0.106276)	-0.993289	0
12/3/2021	$820.00	$157.050	Put	0	0	0	0 (+0)	0.580191 (+0.034569)	-0.995798	0
12/3/2021	$810.00	$147.086	Put	0	0	0	0 (+0)	0.577074 (+0.029367)	-0.993539	0
12/3/2021	$800.00	$137.112	Put	0	0	0	0 (+0)	0.559672 (+0.086866)	-0.991814	0
12/3/2021	$795.00	$132.130	Put	0	0	0	0 (+0)	0.552119 (+0.100079)	-0.990617	0
12/3/2021	$790.00	$127.103	Put	0	0	0	0 (+0)	0.522589 (+0.020284)	-0.991851	0
12/3/2021	$785.00	$122.195	Put	0	0	0	0 (+0)	0.542827 (+0.054026)	-0.986737	0
12/3/2021	$780.00	$117.151	Put	0	0	0	0 (+0)	0.50988 (+0.0801)	-0.988636	0
12/3/2021	$775.00	$112.146	Put	0	0	0	6 (+0)	0.490668 (+0.043702)	-0.988549	0
12/3/2021	$770.00	$107.172	Put	0	0	0	0 (+0)	0.482113 (+0.04306)	-0.986708	0
12/3/2021	$765.00	$102.245	Put	0	0	0	17 (+1)	0.484993 (+0.063125)	-0.982301	0
12/3/2021	$760.00	$97.221	Put	0	0	0	0 (+0)	0.4596 (+0.067864)	-0.983044	0
12/3/2021	$755.00	$92.318	Put	0	0	0	0 (+0)	0.463077 (+0.07744)	-0.977193	0
12/3/2021	$750.00	$87.268	Put	0	0	0	0 (+0)	0.432667 (+0.04037)	-0.979005	0
12/3/2021	$745.00	$82.361	Put	4	4	0	5 (+0)	0.431045 (+0.056861)	-0.973034	4
12/3/2021	$740.00	$77.386	Put	0	0	0	30 (+0)	0.414536 (+0.040042)	-0.970521	0
12/3/2021	$735.00	$72.507	Put	0	0	0	19 (+0)	0.411256 (+0.053276)	-0.962745	0
12/3/2021	$730.00	$67.539	Put	0	0	0	9 (+0)	0.393149 (+0.044893)	-0.959278	0
12/3/2021	$725.00	$62.738	Put	5	5	0	21 (+0)	0.392614 (+0.049734)	-0.947076	2
12/3/2021	$720.00	$57.843	Put	2	2	0	30 (+0)	0.378396 (+0.042394)	-0.939106	1
12/3/2021	$715.00	$53.093	Put	2	0	2	21 (-1)	0.373897 (+0.04246)	-0.923816	1
12/3/2021	$710.00	$48.377	Put	45	0	0	2 (+0)	0.367074 (+0.040651)	-0.906616	2
12/3/2021	$705.00	$43.771	Put	50	0	0	54 (+0)	0.362405 (+0.042625)	-0.884284	4
12/3/2021	$700.00	$39.220	Put	15	2	5	171 (+1)	0.355327 (+0.042155)	-0.859182	8
12/3/2021	$695.00	$34.909	Put	1	0	0	142 (+0)	0.35374 (+0.044334)	-0.825156	1
12/3/2021	$690.00	$30.753	Put	80	17	20	46 (+0)	0.351609 (+0.046301)	-0.786074	14
12/3/2021	$685.00	$26.878	Put	61	0	11	266 (+8)	0.352338 (+0.050789)	-0.739616	11
12/3/2021	$680.00	$23.123	Put	22	0	5	245 (+12)	0.349385 (+0.051803)	-0.690329	11
12/3/2021	$675.00	$19.613	Put	97	3	14	136 (+9)	0.346374 (+0.051777)	-0.636045	36
12/3/2021	$670.00	$16.534	Put	203	84	59	208 (+22)	0.347711 (+0.054232)	-0.576237	96
12/3/2021	$665.00	$13.418	Put	168	32	32	255 (+27)	0.33972 (+0.04891)	-0.51558	98
12/3/2021	$660.00	$11.063	Put	478	193	66	575 (+54)	0.344063 (+0.055287)	-0.452214	172
12/3/2021	$655.00	$8.849	Put	278	87	19	494 (+128)	0.34358 (+0.0519)	-0.389883	76
12/3/2021	$650.00	$7.050	Put	695	160	142	745 (+72)	0.346175 (+0.055437)	-0.330915	183
12/3/2021	$645.00	$5.513	Put	316	65	33	554 (+103)	0.348023 (+0.05534)	-0.275844	91
12/3/2021	$640.00	$4.349	Put	302	27	24	719 (+27)	0.353756 (+0.057382)	-0.228141	113
12/3/2021	$635.00	$3.505	Put	340	49	93	521 (+31)	0.36381 (+0.063149)	-0.189094	104
12/3/2021	$630.00	$2.822	Put	617	166	198	1126 (+145)	0.374083 (+0.067014)	-0.156037	229
12/3/2021	$625.00	$2.172	Put	599	23	20	655 (+106)	0.379207 (+0.067111)	-0.125154	115
12/3/2021	$620.00	$1.670	Put	269	85	36	391 (+61)	0.385282 (+0.065629)	-0.099766	79
12/3/2021	$615.00	$1.340	Put	138	11	9	502 (+70)	0.396138 (+0.067769)	-0.08123	52
12/3/2021	$610.00	$1.078	Put	312	18	16	424 (+62)	0.407269 (+0.069357)	-0.066155	74
12/3/2021	$605.00	$0.857	Put	98	2	14	260 (+32)	0.417315 (+0.068837)	-0.053391	12
12/3/2021	$600.00	$0.788	Put	179	34	49	429 (+104)	0.439864 (+0.079406)	-0.047507	42
12/3/2021	$595.00	$0.658	Put	19	0	3	154 (+12)	0.453456 (+0.074052)	-0.039647	10
12/3/2021	$590.00	$0.556	Put	3	1	2	263 (+4)	0.467829 (+0.08184)	-0.033372	3
12/3/2021	$585.00	$0.514	Put	11	11	0	333 (+0)	0.489325 (+0.0819)	-0.029951	2
12/3/2021	$580.00	$0.452	Put	16	7	5	129 (+70)	0.506271 (+0.087215)	-0.025976	9
12/3/2021	$575.00	$0.375	Put	10	0	10	171 (+10)	0.518179 (+0.073259)	-0.02161	1
12/3/2021	$570.00	$0.346	Put	244	21	5	189 (+32)	0.538494 (+0.084062)	-0.019442	20
12/3/2021	$565.00	$0.322	Put	1	0	0	30 (+0)	0.559495 (+0.092093)	-0.017659	1
12/3/2021	$560.00	$0.309	Put	12	5	7	91 (+0)	0.582854 (+0.098035)	-0.016427	6
12/3/2021	$555.00	$0.209	Put	0	0	0	62 (+12)	0.577527 (+0.070677)	-0.011732	0
12/3/2021	$550.00	$0.208	Put	1	0	1	230 (+2)	0.602727 (+0.097984)	-0.011213	1
12/3/2021	$540.00	$0.185	Put	95	7	88	58 (+37)	0.644875 (+0.096748)	-0.009498	5
12/3/2021	$530.00	$0.148	Put	11	0	5	307 (+66)	0.677646 (+0.12597)	-0.007412	5
12/3/2021	$520.00	$0.111	Put	1	1	0	56 (+0)	0.705314 (+0.071976)	-0.005528	1
12/3/2021	$510.00	$0.100	Put	31	0	0	60 (+0)	0.747226 (+0.07241)	-0.004765	4
12/3/2021	$500.00	$0.094	Put	8	2	0	57 (+0)	0.79294 (+0.079589)	-0.004268	4
12/3/2021	$495.00	$0.074	Put	0	0	0	40 (+30)	0.798184 (+0.061385)	-0.003412	0
12/3/2021	$490.00	$0.069	Put	1	0	1	1 (+1)	0.817353 (+0.063095)	-0.003122	1
12/3/2021	$485.00	$0.059	Put	0	0	0	0 (+0)	0.829516 (+0.05489)	-0.002666	0
12/3/2021	$480.00	$0.039	Put	3	2	0	103 (+1)	0.822142 (+0.092526)	-0.00185	2
12/3/2021	$470.00	$0.029	Put	2	2	0	3 (+0)	0.848772 (+0.116179)	-0.001369	1

End-of-day options data provided by Trade Alert and Intrinio.

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

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Netflix Options Chain and Prices

Netflix (NASDAQ:NFLX) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources