Log in

Netflix Options Chain (NASDAQ:NFLX)

$285.53
+2.60 (+0.92 %)
(As of 10/15/2019 04:42 AM ET)
Today's Range
$282.00
Now: $285.53
$286.93
50-Day Range
$254.19
MA: $281.17
$298.91
52-Week Range
$231.23
Now: $285.53
$385.99
Volume5.46 million shs
Average Volume8.04 million shs
Market Capitalization$125.02 billion
P/E Ratio106.54
Dividend YieldN/A
Beta1.2

Options Chain

Netflix (NASDAQ:NFLX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$560.00$0.005Call22871.85199 (+0.316751)0.000367
10/18/2019$540.00$0.000Call01850
10/18/2019$520.00$0.000Call0430
10/18/2019$500.00$0.005Call12,0491.56598 (+0.364092)0.000427
10/18/2019$490.00$0.065Call02011.89936 (+0.441611)0.004447
10/18/2019$480.00$0.005Call010,3781.46153 (+0.338312)0.000454
10/18/2019$470.00$0.005Call0316 (+25)1.40755 (+0.325323)0.00047
10/18/2019$465.00$0.000Call010
10/18/2019$460.00$0.005Call01,062 (+51)1.35192 (+0.311592)0.000487
10/18/2019$455.00$0.005Call0490 (+25)1.32362 (+0.304594)0.000496
10/18/2019$450.00$0.005Call1362,233 (+79)1.29496 (+0.244504)0.000506
10/18/2019$445.00$0.015Call02801.378170.001338
10/18/2019$440.00$0.015Call03971.34650.001366
10/18/2019$435.00$0.005Call1111.206610.00054
10/18/2019$430.00$0.015Call171,618 (+10)1.28195 (+0.268253)0.001428
10/18/2019$425.00$0.015Call09191.24895 (+0.183349)0.001461
10/18/2019$420.00$0.050Call573,071 (-9)1.35863 (+0.272272)0.004129
10/18/2019$415.00$0.025Call252,5311.23603 (+0.195575)0.00237
10/18/2019$410.00$0.030Call61,342 (-10)1.2208 (+0.163781)0.002835
10/18/2019$405.00$0.010Call135531.07479 (+0.048179)0.001147
10/18/2019$400.00$0.030Call4422,774 (-8)1.14647 (+0.144606)0.002999
10/18/2019$395.00$0.040Call57487 (+14)1.14022 (+0.015357)0.003928
10/18/2019$390.00$0.090Call393,180 (+23)1.2017 (+0.198007)0.007874
10/18/2019$385.00$0.075Call2131,403 (+36)1.13444 (+0.154115)0.007016
10/18/2019$380.00$0.095Call2491,980 (+46)1.12163 (+0.147567)0.008786
10/18/2019$375.00$0.110Call4632,141 (+67)1.09595 (+0.12889)0.01024
10/18/2019$370.00$0.150Call3832,362 (+23)1.09197 (+0.120946)0.013592
10/18/2019$365.00$0.230Call3031,795 (+49)1.107 (+0.15388)0.019704
10/18/2019$360.00$0.300Call6242,535 (+155)1.09802 (+0.14209)0.025132
10/18/2019$355.00$0.405Call3461,353 (+41)1.09535 (+0.140106)0.032826
10/18/2019$350.00$0.540Call6804,150 (-69)1.09128 (+0.143665)0.042363
10/18/2019$345.00$0.735Call4421,406 (+229)1.09276 (+0.152079)0.055285
10/18/2019$340.00$1.000Call1,31011,521 (-22)1.0965 (+0.160629)0.071785
10/18/2019$335.00$1.350Call6183,782 (+257)1.10132 (+0.16981)0.092218
10/18/2019$330.00$1.805Call1,74020,517 (+1)1.10702 (+0.180043)0.117019
10/18/2019$325.00$2.390Call1,0373,698 (+149)1.11389 (+0.190551)0.146622
10/18/2019$320.00$3.150Call1,8957,699 (+917)1.12437 (+0.198094)0.181826
10/18/2019$315.00$4.075Call8123,610 (+540)1.13349 (+0.215147)0.221408
10/18/2019$312.50$4.650Call30487 (+87)1.14232 (+0.220013)0.243853
10/18/2019$310.00$5.275Call1,2195,725 (-372)1.15055 (+0.228083)0.26715
10/18/2019$307.50$5.950Call178132 (+132)1.15802 (+0.233254)0.291204
10/18/2019$305.00$6.650Call1,2903,568 (+194)1.16228 (+0.233479)0.3155
10/18/2019$302.50$7.500Call322251 (+251)1.17483 (+0.247688)0.342019
10/18/2019$300.00$8.350Call3,38542,173 (+678)1.18152 (+0.254504)0.368111
10/18/2019$297.50$9.200Call5802,191 (+329)1.18266 (+0.254516)0.394032
10/18/2019$295.00$10.150Call1,1796,844 (+307)1.18696 (+0.258312)0.42094
10/18/2019$292.50$11.175Call1,9103,548 (+2883)1.19202 (+0.258721)0.448319
10/18/2019$290.00$12.225Call3,4988,320 (+3761)1.19354 (+0.264575)0.475725
10/18/2019$287.50$13.300Call1,1421,235 (+367)1.19147 (+0.264508)0.503274
10/18/2019$285.00$14.475Call4,10916,935 (+588)1.19201 (+0.263277)0.531185
10/18/2019$282.50$15.675Call4561,182 (+391)1.18874 (+0.260965)0.559193
10/18/2019$280.00$16.925Call5034,478 (+257)1.1836 (+0.257997)0.587364
10/18/2019$277.50$18.250Call941,057 (+5)1.1786 (+0.254845)0.615572
10/18/2019$275.00$19.625Call2482,371 (-37)1.17144 (+0.254246)0.64383
10/18/2019$272.50$21.075Call45764 (-40)1.16417 (+0.246682)0.671909
10/18/2019$270.00$22.600Call2651,975 (-421)1.15675 (+0.238606)0.699644
10/18/2019$267.50$24.175Call194897 (-75)1.14666 (+0.234673)0.727217
10/18/2019$265.00$25.875Call1831,107 (-2)1.14149 (+0.233759)0.753388
10/18/2019$262.50$27.650Call251,417 (-25)1.13661 (+0.228938)0.778544
10/18/2019$260.00$29.400Call881,631 (-82)1.12024 (+0.211835)0.804656
10/18/2019$257.50$31.400Call791 (-11)1.12584 (+0.220022)0.825534
10/18/2019$255.00$33.300Call27425 (-17)1.10988 (+0.205645)0.849061
10/18/2019$252.50$35.625Call11 (+1)1.14794 (+0.181285)0.860839
10/18/2019$250.00$37.625Call434,255 (+68)1.13019 (+0.21837)0.881665
10/18/2019$247.50$39.950Call11 (+1)1.15973 (+0.18995)0.892335
10/18/2019$245.00$42.025Call1432061.13586 (+0.224357)0.911159
10/18/2019$242.50$44.200Call14196 (+3)1.11913 (+0.285296)0.927009
10/18/2019$240.00$46.750Call91851.18629 (+0.217821)0.928107
10/18/2019$237.50$49.075Call001.1959 (+0.193424)0.937574
10/18/2019$235.00$51.375Call1055 (-2)1.19079 (+0.247809)0.94799
10/18/2019$232.50$53.575Call101.13404 (+0.190387)0.963355
10/18/2019$230.00$55.950Call2679 (+4)1.12542 (+0.151835)0.970994
10/18/2019$227.50$58.575Call001.23334 (+0.21258)0.966013
10/18/2019$225.00$60.850Call024 (+2)1.1703 (+0.152582)0.97762
10/18/2019$222.50$62.975Call01
10/18/2019$220.00$65.975Call0441.33333 (+0.234029)0.973722
10/18/2019$215.00$70.875Call0131.37042 (+0.1809)0.979826
10/18/2019$210.00$75.675Call0131.27663 (+0.026647)0.991026
10/18/2019$205.00$80.750Call081.45816 (+0.123464)0.987703
10/18/2019$200.00$85.900Call270 (+9)1.69028 (+0.710276)0.982189
10/18/2019$195.00$90.600Call0501.3889 (+0.100446)0.996495
10/18/2019$190.00$95.500Call08
10/18/2019$185.00$100.300Call04
10/18/2019$180.00$105.700Call0171.88944 (+0.473329)0.992496
10/18/2019$175.00$110.600Call0101.75621 (-0.012683)0.997069
10/18/2019$170.00$115.575Call001.73072 (-0.117562)0.998428
10/18/2019$165.00$120.475Call01
10/18/2019$160.00$125.275Call05
10/18/2019$155.00$130.725Call01252.49225 (+0.330016)0.993291
10/18/2019$150.00$135.675Call26752.51191 (+0.163933)0.995058
10/18/2019$560.00$274.350Put010
10/18/2019$540.00$254.400Put000
10/18/2019$520.00$234.325Put000
10/18/2019$500.00$214.425Put000
10/18/2019$490.00$204.475Put001.72178-0.999199
10/18/2019$480.00$194.375Put000
10/18/2019$470.00$184.625Put001.97052-0.990882
10/18/2019$465.00$179.325Put000
10/18/2019$460.00$174.325Put000
10/18/2019$455.00$169.250Put000
10/18/2019$450.00$164.775Put001.99377-0.983877
10/18/2019$445.00$159.175Put000
10/18/2019$440.00$154.175Put000
10/18/2019$435.00$149.475Put001.3812-0.999011
10/18/2019$430.00$144.200Put000
10/18/2019$425.00$139.425Put000
10/18/2019$420.00$134.275Put03890
10/18/2019$415.00$129.400Put03000
10/18/2019$410.00$124.325Put01000
10/18/2019$405.00$119.000Put000
10/18/2019$400.00$114.275Put0100
10/18/2019$395.00$109.350Put010
10/18/2019$390.00$104.350Put04270
10/18/2019$385.00$99.650Put0111.31021-0.985332
10/18/2019$380.00$94.450Put12280
10/18/2019$375.00$89.525Put12701.05794-0.993364
10/18/2019$370.00$84.850Put05831.26996-0.971831
10/18/2019$365.00$79.600Put2376 (-10)1.06914 (+0.22627)-0.986603
10/18/2019$360.00$74.450Put07080
10/18/2019$355.00$69.775Put3681 (-2)1.06455 (+0.138801)-0.972841
10/18/2019$350.00$64.775Put69541.00938 (+0.070347)-0.971483
10/18/2019$345.00$60.275Put03361.12109 (+0.265235)-0.941035
10/18/2019$340.00$55.375Put32401 (-6)1.08555 (+0.110401)-0.932822
10/18/2019$335.00$50.775Put66961.10059 (+0.134647)-0.91008
10/18/2019$330.00$46.200Put46822 (-3)1.09546 (+0.149194)-0.886307
10/18/2019$325.00$41.950Put161,361 (-14)1.14194 (+0.192431)-0.850932
10/18/2019$320.00$37.750Put571,266 (-24)1.1387 (+0.204736)-0.815021
10/18/2019$315.00$33.325Put47940 (-21)1.1081 (+0.180981)-0.784977
10/18/2019$312.50$31.400Put303 (+3)1.12734 (+0.18066)-0.762085
10/18/2019$310.00$29.625Put781,314 (+1)1.14422 (+0.210091)-0.736384
10/18/2019$307.50$27.775Put2828 (+28)1.14121 (+0.210738)-0.712561
10/18/2019$305.00$25.925Put3581,818 (+27)1.13836 (+0.204443)-0.68858
10/18/2019$302.50$24.300Put8349 (+49)1.15664 (+0.228316)-0.660929
10/18/2019$300.00$22.650Put18612,946 (+35)1.17258 (+0.239051)-0.634484
10/18/2019$297.50$21.050Put39246 (+5)1.17876 (+0.238156)-0.607989
10/18/2019$295.00$19.500Put873,175 (-4)1.17381 (+0.238079)-0.580825
10/18/2019$292.50$17.950Put103116 (+36)1.1688 (+0.238351)-0.553436
10/18/2019$290.00$16.550Put3604,576 (+9)1.1762 (+0.249416)-0.525017
10/18/2019$287.50$15.150Put395294 (+98)1.18384 (+0.255929)-0.496948
10/18/2019$285.00$13.800Put2,06412,156 (+236)1.18932 (+0.257069)-0.469124
10/18/2019$282.50$12.525Put894343 (+92)1.177 (+0.239523)-0.440937
10/18/2019$280.00$11.275Put1,6482,355 (+146)1.16669 (+0.238458)-0.412225
10/18/2019$277.50$10.100Put413656 (+106)1.16274 (+0.240597)-0.383376
10/18/2019$275.00$8.950Put1,3582,053 (+30)1.16091 (+0.240027)-0.354507
10/18/2019$272.50$7.900Put380495 (+72)1.16001 (+0.237081)-0.326413
10/18/2019$270.00$6.925Put1,2293,556 (+185)1.14097 (+0.209397)-0.29842
10/18/2019$267.50$6.025Put238566 (-21)1.12915 (+0.210909)-0.270555
10/18/2019$265.00$5.175Put1,1285,993 (+64)1.12229 (+0.209022)-0.242967
10/18/2019$262.50$4.475Put348827 (-16)1.13051 (+0.218429)-0.21797
10/18/2019$260.00$3.775Put9043,346 (+292)1.11241 (+0.193659)-0.192914
10/18/2019$257.50$3.175Put242737 (+119)1.09794 (+0.174342)-0.169236
10/18/2019$255.00$2.705Put6691,668 (-47)1.10061 (+0.187929)-0.148602
10/18/2019$252.50$2.230Put275221 (+28)1.10263 (+0.193093)-0.127914
10/18/2019$250.00$1.855Put1,8055,572 (+931)1.09785 (+0.185254)-0.110365
10/18/2019$247.50$1.530Put546261 (+40)1.08804 (+0.168906)-0.094185
10/18/2019$245.00$1.250Put7341,445 (+12)1.08713 (+0.161756)-0.079464
10/18/2019$242.50$1.045Put2991,031 (+18)1.1021 (+0.181014)-0.067942
10/18/2019$240.00$0.840Put2,0136,296 (-199)1.1028 (+0.17858)-0.056586
10/18/2019$237.50$0.705Put257601 (+24)1.10406 (+0.170468)-0.048258
10/18/2019$235.00$0.585Put3561,388 (-42)1.11084 (+0.16919)-0.040694
10/18/2019$232.50$0.475Put183971 (+111)1.12124 (+0.160507)-0.033716
10/18/2019$230.00$0.395Put9154,048 (-69)1.14256 (+0.181592)-0.028393
10/18/2019$227.50$0.310Put87127 (+13)1.13687 (+0.17457)-0.022992
10/18/2019$225.00$0.260Put5192,758 (-43)1.14569 (+0.173051)-0.019449
10/18/2019$222.50$0.230Put1456011.16812 (+0.18121)-0.017
10/18/2019$220.00$0.200Put7408,237 (+54)1.19208 (+0.186166)-0.014739
10/18/2019$215.00$0.140Put6072,731 (-45)1.24141 (+0.203706)-0.010521
10/18/2019$210.00$0.130Put3007,550 (-1)1.3125 (+0.26523)-0.009228
10/18/2019$205.00$0.105Put3111,335 (+14)1.3562 (+0.269968)-0.007351
10/18/2019$200.00$0.095Put6393,002 (+225)1.42617 (+0.2789)-0.006348
10/18/2019$195.00$0.080Put161,480 (-6)1.49023 (+0.322654)-0.005214
10/18/2019$190.00$0.035Put56799 (+3)1.45469 (+0.273437)-0.002473
10/18/2019$185.00$0.025Put2941,090 (-1)1.48954 (+0.271432)-0.001764
10/18/2019$180.00$0.040Put2241,121 (-2)1.6625 (+0.37037)-0.002542
10/18/2019$175.00$0.035Put21,014 (-2)1.72447 (+0.401054)-0.002137
10/18/2019$170.00$0.025Put116161.7639 (+0.410399)-0.001534
10/18/2019$165.00$0.015Put336191.8014 (+0.331329)-0.000928
10/18/2019$160.00$0.020Put55843 (+3)1.92463 (+0.381227)-0.001103
10/18/2019$155.00$0.010Put16801.92727 (+0.436048)-0.000639
10/18/2019$150.00$0.005Put796,168 (+163)1.91213 (+0.493317)-0.000311
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 by MarketBeat.com Staff

Featured Article: Day Trading

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel