S&P 500   3,841.47 (-0.30%)
DOW   30,996.98 (-0.57%)
QQQ   325.42 (-0.29%)
AAPL   139.07 (+1.61%)
MSFT   225.95 (+0.44%)
FB   274.50 (+0.60%)
GOOGL   1,892.56 (+0.45%)
AMZN   3,292.23 (-0.45%)
TSLA   846.64 (+0.20%)
NVDA   548.50 (-1.12%)
BABA   258.62 (-0.53%)
CGC   33.80 (+0.72%)
GE   11.11 (+0.36%)
MU   82.28 (-3.21%)
AMD   92.79 (+1.38%)
NIO   61.95 (+6.19%)
T   28.93 (+0.35%)
F   11.52 (-0.09%)
ACB   10.65 (-4.66%)
BA   205.84 (-0.76%)
DIS   172.78 (+0.88%)
NFLX   565.17 (-2.53%)
GILD   66.94 (-0.06%)
S&P 500   3,841.47 (-0.30%)
DOW   30,996.98 (-0.57%)
QQQ   325.42 (-0.29%)
AAPL   139.07 (+1.61%)
MSFT   225.95 (+0.44%)
FB   274.50 (+0.60%)
GOOGL   1,892.56 (+0.45%)
AMZN   3,292.23 (-0.45%)
TSLA   846.64 (+0.20%)
NVDA   548.50 (-1.12%)
BABA   258.62 (-0.53%)
CGC   33.80 (+0.72%)
GE   11.11 (+0.36%)
MU   82.28 (-3.21%)
AMD   92.79 (+1.38%)
NIO   61.95 (+6.19%)
T   28.93 (+0.35%)
F   11.52 (-0.09%)
ACB   10.65 (-4.66%)
BA   205.84 (-0.76%)
DIS   172.78 (+0.88%)
NFLX   565.17 (-2.53%)
GILD   66.94 (-0.06%)
S&P 500   3,841.47 (-0.30%)
DOW   30,996.98 (-0.57%)
QQQ   325.42 (-0.29%)
AAPL   139.07 (+1.61%)
MSFT   225.95 (+0.44%)
FB   274.50 (+0.60%)
GOOGL   1,892.56 (+0.45%)
AMZN   3,292.23 (-0.45%)
TSLA   846.64 (+0.20%)
NVDA   548.50 (-1.12%)
BABA   258.62 (-0.53%)
CGC   33.80 (+0.72%)
GE   11.11 (+0.36%)
MU   82.28 (-3.21%)
AMD   92.79 (+1.38%)
NIO   61.95 (+6.19%)
T   28.93 (+0.35%)
F   11.52 (-0.09%)
ACB   10.65 (-4.66%)
BA   205.84 (-0.76%)
DIS   172.78 (+0.88%)
NFLX   565.17 (-2.53%)
GILD   66.94 (-0.06%)
S&P 500   3,841.47 (-0.30%)
DOW   30,996.98 (-0.57%)
QQQ   325.42 (-0.29%)
AAPL   139.07 (+1.61%)
MSFT   225.95 (+0.44%)
FB   274.50 (+0.60%)
GOOGL   1,892.56 (+0.45%)
AMZN   3,292.23 (-0.45%)
TSLA   846.64 (+0.20%)
NVDA   548.50 (-1.12%)
BABA   258.62 (-0.53%)
CGC   33.80 (+0.72%)
GE   11.11 (+0.36%)
MU   82.28 (-3.21%)
AMD   92.79 (+1.38%)
NIO   61.95 (+6.19%)
T   28.93 (+0.35%)
F   11.52 (-0.09%)
ACB   10.65 (-4.66%)
BA   205.84 (-0.76%)
DIS   172.78 (+0.88%)
NFLX   565.17 (-2.53%)
GILD   66.94 (-0.06%)
Log in
NASDAQ:NFLX

Netflix Options Chain and Prices

$565.17
-14.67 (-2.53 %)
(As of 01/22/2021 12:00 AM ET)
Add
Compare
Today's Range
$564.35
Now: $565.17
$583.99
50-Day Range
$493.60
MA: $516.81
$586.34
52-Week Range
$290.25
Now: $565.17
$593.29
Volume7.51 million shs
Average Volume7.77 million shs
Market Capitalization$249.69 billion
P/E Ratio91.16
Dividend YieldN/A
Beta0.92

Options Chain

Netflix (NASDAQ:NFLX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$790.00$0.005Call13211752
(-26)
1.78738
(+0.481781)
0.0005597
1/22/2021$780.00$0.005Call000328
(+195)
1.66466
(+0.431243)
0.000390
1/22/2021$770.00$0.005Call200171054
(+160)
1.59789
(+0.382569)
0.0004059
1/22/2021$760.00$0.010Call000137
(+131)
1.64062
(+0.482075)
0.0009430
1/22/2021$750.00$0.005Call1093557382
(+173)
1.46104
(+0.356101)
0.0004426
1/22/2021$740.00$0.015Call42240247
(+84)
1.51388
(+0.349595)
0.001194
1/22/2021$730.00$0.025Call1605084493
(+184)
1.53672
(+0.442729)
0.0023832
1/22/2021$720.00$0.010Call23314782559
(+117)
1.33438
(+0.322405)
0.00108925
1/22/2021$710.00$0.015Call1906444372
(+101)
1.27894
(+0.232115)
0.00138731
1/22/2021$700.00$0.015Call5752591451390
(+443)
1.19755
(+0.247458)
0.001474112
1/22/2021$690.00$0.025Call37027172523
(+341)
1.1669
(+0.252778)
0.00242267
1/22/2021$680.00$0.020Call312121164792
(+491)
1.07187
(+0.176172)
0.002462111
1/22/2021$670.00$0.035Call9074702151764
(+1318)
1.03906
(+0.200335)
0.004268235
1/22/2021$660.00$0.060Call9172592711144
(+835)
0.995591
(+0.170722)
0.006971270
1/22/2021$650.00$0.085Call3,0798871,4624160
(+2649)
0.924219
(+0.142352)
0.009723822
1/22/2021$640.00$0.095Call2,8505251,3762955
(+1909)
0.83125
(+0.084766)
0.012319806
1/22/2021$630.00$0.150Call3,4125381,1042509
(+1619)
0.756055
(+0.059799)
0.018914998
1/22/2021$620.00$0.270Call8,2501,5614,1095193
(+3067)
0.702393
(+0.048015)
0.0356882,387
1/22/2021$610.00$0.400Call8,7972,4443,0564477
(+3462)
0.594043
(-0.002721)
0.0531352,684
1/22/2021$600.00$0.720Call27,7529,40810,46311202
(+5278)
0.503125
(-0.05321)
0.0994688,479
1/22/2021$595.00$1.025Call8,2783,2852,5472445
(+876)
0.459912
(-0.080659)
0.1445652,627
1/22/2021$590.00$1.580Call25,13510,2749,1355115
(+3361)
0.420804
(-0.098036)
0.2184157,227
1/22/2021$585.00$2.630Call13,7295,1965,3822658
(+748)
0.392428
(-0.107017)
0.3368834,705
1/22/2021$580.00$4.375Call20,6847,8178,5663455
(+1841)
0.367822
(-0.130658)
0.4981526,382
1/22/2021$575.00$7.250Call9,3043,8473,4042738
(+285)
0.366065
(-0.121423)
0.6726053,381
1/22/2021$570.00$11.000Call5,8661,8931,8983275
(+1275)
0.370931
(-0.136333)
0.8136261,816
1/22/2021$565.00$15.350Call1,1912462271899
(-300)
0.378986
(-0.166642)
0.906074462
1/22/2021$560.00$20.050Call1,0171371372718
(-912)
0.389774
(-0.171001)
0.956989350
1/22/2021$555.00$25.050Call74851341860
(-1026)
0.469868
(-0.135388)
0.963484237
1/22/2021$552.50$27.350Call218411572
(-116)
0.336642
(-0.291207)
0.99701946
1/22/2021$550.00$29.850Call2,0443503654987
(-2473)
0.3651
(-0.314963)
0.997234555
1/22/2021$547.50$32.350Call9564522
(-368)
0.393493
(-0.25014)
0.99741949
1/22/2021$545.00$34.850Call2742641986
(-1253)
0.421852
(-0.250378)
0.99758144
1/22/2021$542.50$37.325Call591510378
(-450)
37
1/22/2021$540.00$39.775Call614811282865
(-2856)
289
1/22/2021$537.50$42.275Call10042445
(-381)
66
1/22/2021$535.00$44.750Call85729141946
(-2002)
497
1/22/2021$532.50$47.300Call4254303
(-138)
27
1/22/2021$530.00$49.750Call39962852996
(-2014)
196
1/22/2021$527.50$52.125Call4901291
(-286)
28
1/22/2021$525.00$54.800Call25435291424
(-1342)
110
1/22/2021$522.50$57.050Call70334426
(-180)
23
1/22/2021$520.00$59.900Call464302303555
(-2321)
0.853254
(-0.079578)
0.993077150
1/22/2021$517.50$62.275Call6231273
(-112)
14
1/22/2021$515.00$64.750Call54134986
(-1711)
43
1/22/2021$512.50$67.250Call4541266
(-122)
19
1/22/2021$510.00$69.750Call3661201611862
(-832)
100
1/22/2021$507.50$72.250Call3038470
(-419)
23
1/22/2021$505.00$74.750Call892251102
(-734)
57
1/22/2021$502.50$77.250Call104122890
(-445)
22
1/22/2021$500.00$79.850Call7443761491510
(-1469)
0.962151
(-0.113879)
0.998496217
1/22/2021$497.50$82.225Call1110211
(-80)
10
1/22/2021$495.00$84.725Call2021382
(-163)
16
1/22/2021$492.50$87.225Call2504349
(-150)
16
1/22/2021$490.00$89.725Call421411389
(-262)
25
1/22/2021$487.50$92.225Call500103
(-14)
3
1/22/2021$485.00$94.725Call500295
(-131)
5
1/22/2021$482.50$97.225Call00036
(-4)
0
1/22/2021$480.00$99.725Call1652267
(-73)
11
1/22/2021$477.50$102.125Call00093
(-1)
0
1/22/2021$475.00$104.725Call20115324
(-30)
6
1/22/2021$472.50$107.125Call10072
(-1)
1
1/22/2021$470.00$109.700Call102028206
(+30)
16
1/22/2021$465.00$114.700Call40131
(-13)
4
1/22/2021$460.00$119.700Call20030
(-13)
2
1/22/2021$455.00$124.700Call640074
(+59)
10
1/22/2021$450.00$129.725Call1870156
(-9)
7
1/22/2021$445.00$134.725Call50035
(-1)
1
1/22/2021$440.00$139.625Call00076
(-2)
0
1/22/2021$435.00$144.675Call10131
(-1)
1
1/22/2021$430.00$149.700Call0009
(-3)
0
1/22/2021$425.00$154.600Call00010
(-2)
0
1/22/2021$420.00$159.600Call0003
(+0)
0
1/22/2021$415.00$164.600Call0002
(+0)
0
1/22/2021$410.00$169.600Call0003
(+0)
0
1/22/2021$405.00$174.600Call0001
(-2)
0
1/22/2021$400.00$179.575Call1110060
(+1)
2
1/22/2021$395.00$184.700Call4001
(+0)
2
1/22/2021$390.00$189.575Call0000
(+0)
0
1/22/2021$385.00$194.575Call0001
(+0)
0
1/22/2021$380.00$199.625Call0001
(+0)
0
1/22/2021$375.00$204.625Call2110
(+0)
2
1/22/2021$370.00$209.625Call0001
(+0)
0
1/22/2021$365.00$214.625Call0000
(+0)
0
1/22/2021$360.00$219.625Call0002
(+0)
0
1/22/2021$355.00$224.625Call0002
(+2)
0
1/22/2021$350.00$229.625Call1003
(+0)
1
1/22/2021$345.00$234.625Call0000
(+0)
0
1/22/2021$340.00$239.625Call0004
(+0)
0
1/22/2021$335.00$244.625Call0000
(+0)
0
1/22/2021$330.00$249.625Call0001
(+0)
0
1/22/2021$325.00$254.625Call0000
(+0)
0
1/22/2021$320.00$259.625Call0000
(+0)
0
1/22/2021$315.00$264.625Call0001
(+0)
0
1/22/2021$310.00$269.625Call0006
(+5)
0
1/22/2021$305.00$274.625Call0002
(+1)
0
1/22/2021$300.00$279.625Call0000
(+0)
0
1/22/2021$295.00$284.625Call0000
(+0)
0
1/22/2021$290.00$289.625Call0000
(+0)
0
1/22/2021$285.00$294.625Call0000
(+0)
0
1/22/2021$280.00$299.600Call0000
(+0)
0
1/22/2021$275.00$304.600Call0003
(+0)
0
1/22/2021$270.00$309.675Call0001
(+1)
0
1/22/2021$265.00$314.600Call0002
(+1)
0
1/22/2021$260.00$319.600Call0004
(+2)
0
1/22/2021$790.00$210.300Put5414
(+4)
2.35823
(+1.04024)
-0.9938573
1/22/2021$780.00$200.400Put1100
(+0)
2.39886
(+1.13087)
-0.9901611
1/22/2021$770.00$190.300Put5502
(+2)
2.18053
(+0.955136)
-0.9934173
1/22/2021$760.00$180.400Put0000
(+0)
2.2195
(+0.96647)
-0.9894640
1/22/2021$750.00$170.400Put0002
(+2)
2.13025
(+1.01462)
-0.9890030
1/22/2021$740.00$160.400Put0000
(+0)
2.03544-0.9886180
1/22/2021$730.00$150.400Put0000
(+0)
1.94264
(+0.866055)
-0.9880930
1/22/2021$720.00$140.325Put0004
(+4)
1.74725
(+0.798948)
-0.9907330
1/22/2021$710.00$130.400Put2000
(+0)
1.75194
(+0.712776)
-0.9868862
1/22/2021$700.00$120.325Put62233721
(+20)
1.55261-0.9896623
1/22/2021$690.00$110.400Put0000
(+0)
1.53386-0.985290
1/22/2021$680.00$100.425Put0000
(+0)
1.43316
(+0.663957)
-0.9830290
1/22/2021$670.00$90.350Put14860
(+0)
1.27046
(+0.492048)
-0.9859199
1/22/2021$660.00$80.350Put1106
(+6)
1.15092
(+0.497365)
-0.9847211
1/22/2021$650.00$70.375Put20242
(+42)
1.04519
(+0.491763)
-0.981482
1/22/2021$640.00$60.250Put40057
(+56)
0.824779
(+0.182512)
-0.9894621
1/22/2021$630.00$50.350Put5105
(+3)
0.781528
(+0.216525)
-0.978612
1/22/2021$620.00$40.475Put40241029
(+23)
0.716605
(+0.124276)
-0.96371223
1/22/2021$610.00$30.525Put4318870
(+65)
0.583055
(+0.020327)
-0.95097934
1/22/2021$600.00$21.050Put1,895416674839
(+828)
0.534407
(+0.014007)
-0.887179215
1/22/2021$595.00$16.325Put3255692305
(+295)
0.479965
(-0.031955)
-0.846546100
1/22/2021$590.00$11.900Put1,8365884341519
(+1515)
0.441398
(-0.052497)
-0.773121463
1/22/2021$585.00$7.925Put2,2936425221100
(+1084)
0.405078
(-0.077349)
-0.658816804
1/22/2021$580.00$4.775Put8,6992,4763,1632546
(+2530)
0.390081
(-0.089378)
-0.5012772,810
1/22/2021$575.00$2.515Put11,5103,8824,1612786
(+2686)
0.375691
(-0.095812)
-0.3307863,646
1/22/2021$570.00$1.285Put14,0334,8955,5123478
(+3465)
0.384551
(-0.099547)
-0.1945414,317
1/22/2021$565.00$0.670Put6,4951,7941,9212364
(+2352)
0.408073
(-0.100213)
-0.1095462,530
1/22/2021$560.00$0.405Put11,1213,9664,1224270
(+4172)
0.454443
(-0.070063)
-0.0661822,947
1/22/2021$555.00$0.265Put5,4091,1681,4472178
(+2109)
0.491653
(-0.067548)
-0.0422441,416
1/22/2021$552.50$0.180Put1,181389456483
(+432)
0.505225
(-0.072111)
-0.029788467
1/22/2021$550.00$0.145Put9,6282,6154,4734240
(+4136)
0.518805
(-0.074519)
-0.023822,408
1/22/2021$547.50$0.145Put546100177391
(+349)
0.555225
(-0.063908)
-0.022319171
1/22/2021$545.00$0.110Put712992161089
(+976)
0.568294
(-0.065633)
-0.016928338
1/22/2021$542.50$0.110Put1332331202
(+179)
0.606354
(-0.040506)
-0.01619158
1/22/2021$540.00$0.080Put1,2123253392168
(+1991)
0.623258
(-0.043532)
-0.012004507
1/22/2021$537.50$0.075Put2877498205
(+168)
0.650104
(-0.027224)
-0.010757107
1/22/2021$535.00$0.090Put1,2951651612532
(+2274)
0.704379
(+0.005683)
-0.01189350
1/22/2021$532.50$0.090Put20846117360
(+311)
0.740567
(+0.008912)
-0.01134584
1/22/2021$530.00$0.075Put2,0182606823043
(+2819)
0.749365
(-0.001453)
-0.00936520
1/22/2021$527.50$0.090Put651040269
(+214)
0.806785
(+0.030299)
-0.01039238
1/22/2021$525.00$0.060Put8501415741894
(+1395)
0.794231
(+0.005043)
-0.007275198
1/22/2021$522.50$0.075Put701537390
(+171)
0.85002
(+0.042741)
-0.00827539
1/22/2021$520.00$0.060Put37177801545
(+906)
0.861572
(+0.024848)
-0.006713153
1/22/2021$517.50$0.060Put985820207
(+113)
0.896312
(+0.039066)
-0.00650822
1/22/2021$515.00$0.050Put168617512
(+226)
0.91274
(+0.063353)
-0.00531150
1/22/2021$512.50$0.065Put511221204
(+48)
0.97151
(+0.079889)
-0.00640614
1/22/2021$510.00$0.050Put27582321269
(+563)
0.982224
(+0.084316)
-0.004994103
1/22/2021$507.50$0.040Put57245288
(-64)
1.00276
(+0.079107)
-0.00411919
1/22/2021$505.00$0.045Put256102121032
(-223)
1.04387
(+0.109244)
-0.00430273
1/22/2021$502.50$0.020Put699176406590
(+152)
0.987135
(+0.017389)
-0.002175122
1/22/2021$500.00$0.025Put2,4874631,6406062
(+3532)
1.03762
(+0.046561)
-0.002484533
1/22/2021$497.50$0.020Put18422103685
(-11)
1.0528
(+0.030204)
-0.002127
1/22/2021$495.00$0.045Put117311659
(-161)
1.18483
(+0.17088)
-0.00382155
1/22/2021$492.50$0.025Put32613344
(-54)
1.13677
(+0.103235)
-0.00234620
1/22/2021$490.00$0.035Put13748391225
(-596)
1.21676
(+0.174326)
-0.00306677
1/22/2021$487.50$0.050Put8899384
(-69)
1.30191
(+0.168721)
-0.00389431
1/22/2021$485.00$0.025Put19454241125
(-91)
1.22958
(+0.134431)
-0.00210168
1/22/2021$482.50$0.030Put1071002396
(+35)
1.28675
(+0.171618)
-0.0024288
1/22/2021$480.00$0.025Put31349342513
(-544)
1.29759
(+0.191877)
-0.002037127
1/22/2021$477.50$0.015Put87186405
(-220)
1.28639
(+0.136383)
-0.00130644
1/22/2021$475.00$0.015Put21320442142
(-320)
1.31496
(+0.186578)
-0.001205100
1/22/2021$472.50$0.020Put117811804
(-423)
1.37317
(+0.222647)
-0.00155270
1/22/2021$470.00$0.035Put5121151183387
(-1047)
1.47811
(+0.294599)
-0.002491205
1/22/2021$465.00$0.015Put934136672479
(-1109)
1.45225
(+0.208978)
-0.001149453
1/22/2021$460.00$0.015Put46368823229
(-1296)
1.52055
(+0.251275)
-0.001104198
1/22/2021$455.00$0.020Put29323402060
(-920)
1.61122
(+0.353691)
-0.00133475
1/22/2021$450.00$0.015Put518511043961
(-1806)
1.66208
(+0.37052)
-0.001056134
1/22/2021$445.00$0.015Put19416372589
(-1411)
1.72344
(+0.282512)
-0.00097353
1/22/2021$440.00$0.030Put25185351891
(-1378)
1.87283
(+0.516721)
-0.00171571
1/22/2021$435.00$0.025Put336105401283
(-227)
1.91929
(+0.527052)
-0.00139659
1/22/2021$430.00$0.015Put12449261749
(-451)
1.91966
(+0.462115)
-0.0008759
1/22/2021$425.00$0.025Put116913955
(-224)
2.06407
(+0.569035)
-0.0012825
1/22/2021$420.00$0.015Put2422187851
(-350)
2.05348
(+0.507198)
-0.00080828
1/22/2021$415.00$0.010Put11291181433
(-179)
2.05348
(+0.507198)
-0.00057928
1/22/2021$410.00$0.035Put81703746
(-206)
2.3418
(+0.690935)
-0.00156818
1/22/2021$405.00$0.010Put100174505
(-32)
2.18695
(+0.586078)
-0.00052515
1/22/2021$400.00$0.005Put35201271
(-290)
2.18276
(+0.606822)
-0.0002959
1/22/2021$395.00$0.005Put750454
(-36)
2.2519
(+0.626003)
-0.000284
1/22/2021$390.00$0.005Put000215
(-47)
2.32031
(+0.647412)
-0.000260
1/22/2021$385.00$0.045Put101287
(+1)
2.8
(+1.0771)
-0.0017241
1/22/2021$380.00$0.035Put1210121333
(-49)
2.82431
(+1.03636)
-0.0013086
1/22/2021$375.00$0.005Put100240
(-4)
2.53222
(+0.636592)
-0.0002141
1/22/2021$370.00$0.005Put610163
(-39)
2.59334
(+0.690499)
-0.0002032
1/22/2021$365.00$0.090Put00027
(+0)
3.36947
(+1.35525)
-0.0027070
1/22/2021$360.00$0.005Put00053
(+1)
2.76411
(+0.792494)
-0.0002070
1/22/2021$355.00$0.005Put10100112
(+5)
2.80598
(+0.683171)
-0.0001841
1/22/2021$350.00$0.005Put127582
(+0)
2.92186
(+0.79609)
-0.0002014
1/22/2021$345.00$0.020Put00020
(+0)
3.27412
(+1.09835)
-0.0006710
1/22/2021$340.00$0.065Put30228105
(+1)
3.69424
(+1.39828)
-0.0018033
1/22/2021$335.00$0.005Put00043
(+0)
3.13426
(+0.8633)
-0.0001770
1/22/2021$330.00$0.025Put00068
(+30)
3.63201
(+1.31105)
-0.0007690
1/22/2021$325.00$0.090Put00042
(+0)
4.12805
(+1.75709)
-0.002220
1/22/2021$320.00$0.090Put00089
(+0)
4.23033
(+1.67761)
-0.002170
1/22/2021$315.00$0.090Put00031
(+0)
4.33137
(+1.72499)
-0.0021120
1/22/2021$310.00$0.090Put0001
(+0)
4.43646-0.0020640
1/22/2021$305.00$0.090Put0000
(+0)
4.53906-0.0020040
1/22/2021$300.00$0.040Put000129
(+0)
4.36262
(+1.64369)
-0.0009950
1/22/2021$295.00$0.090Put0001
(+0)
4.76236-0.0019280
1/22/2021$290.00$0.080Put0005
(+0)
4.81236
(+2.04343)
-0.0016980
1/22/2021$285.00$0.080Put0000
(+0)
4.92907-0.0016690
1/22/2021$280.00$0.005Put00016
(+0)
4.20117
(+1.28711)
-0.0001730
1/22/2021$275.00$0.090Put0000
(+0)
5.22068-0.0017540
1/22/2021$270.00$0.005Put0001
(+1)
4.35938
(+1.23837)
-0.0001540
1/22/2021$265.00$0.005Put101002
(+0)
4.35938
(+1.18837)
-0.0001211
1/22/2021$260.00$0.005Put00085
(+22)
4.55
(+1.329)
-0.0001440
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/22/2021 by MarketBeat.com Staff

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.