Free Trial

Netflix (NFLX) Options Chain & Prices

→ Nvidia is now part of $3 Trillion Market Cap Club (From Weiss Ratings) (Ad)
Free NFLX Stock Alerts
$650.06
+1.51 (+0.23%)
(As of 06/12/2024 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
6/14/2024$525.00$125.873Call2 - - 16
(+0)		97.03%
(+16.06%)		0.9986871
6/14/2024$530.00$0.017Put5 - 5159
(+0)		93.60%
(+15.45%)		-0.0014331
6/14/2024$530.00$120.877Call1 - - 2
(+0)		93.60%
(+15.44%)		0.9985581
6/14/2024$535.00$0.019Put42 - 10340
(+0)		90.19%
(+14.93%)		-0.0015792
6/14/2024$545.00$0.022Put144 - - 176
(+0)		83.42%
(+13.75%)		-0.001943
6/14/2024$550.00$0.023Put22 - 5379
(+39)		80.05%
(+13.24%)		-0.0021643
6/14/2024$555.00$0.025Put6 - 6220
(-1)		76.70%
(+12.63%)		-0.0024261
6/14/2024$560.00$0.028Put97 - 25183
(+0)		73.35%
(+12.07%)		-0.0027334
6/14/2024$560.00$90.911Call1 - - 11
(-1)		73.35%
(+12.07%)		0.9972581
6/14/2024$565.00$0.030Put1 - - 483
(+0)		70.02%
(+11.51%)		-0.0030961
6/14/2024$565.00$85.912Call5 - - 7
(+0)		70.01%
(+11.56%)		0.9968971
6/14/2024$570.00$0.033Put1 - - 391
(-1)		66.69%
(+10.95%)		-0.003531
6/14/2024$572.50$0.035Put2020 - 31
(-1)		65.03%
(+10.71%)		-0.003782
6/14/2024$575.00$0.037Put4131237
(+21)		63.37%
(+10.38%)		-0.0040553
6/14/2024$575.00$75.925Call11 - 47
(-1)		63.36%
(+10.42%)		0.9959331
6/14/2024$577.50$0.039Put1 - - 114
(+76)		61.71%
(+10.08%)		-0.0043581
6/14/2024$580.00$0.041Put3 - 3929
(+5)		60.05%
(+9.79%)		-0.0046931
6/14/2024$580.00$70.937Call5 - - 27
(+0)		60.05%
(+9.79%)		0.99531
6/14/2024$585.00$0.046Put1 - - 279
(+3)		56.73%
(+9.16%)		-0.0054811
6/14/2024$585.00$65.945Call4 - - 54
(+0)		56.73%
(+9.16%)		0.994511
6/14/2024$587.50$0.049Put1 - - 74
(+0)		55.07%
(+8.88%)		-0.0059461
6/14/2024$590.00$0.052Put1 - - 326
(-3)		53.41%
(+8.47%)		-0.0064691
6/14/2024$592.50$0.055Put7 - 174
(-2)		51.75%
(+8.08%)		-0.0070593
6/14/2024$595.00$0.059Put170116394
(+5)		50.09%
(+7.66%)		-0.00772915
6/14/2024$597.50$0.064Put32 - 3172
(+0)		48.43%
(+7.25%)		-0.0084945
6/14/2024$600.00$0.069Put1212913603
(+8)		46.77%
(+6.69%)		-0.00937834
6/14/2024$600.00$50.977Call1010 - 40
(-1)		46.77%
(+6.69%)		0.9906093
6/14/2024$602.50$0.075Put22 - 15251
(-4)		45.12%
(+6.17%)		-0.0104095
6/14/2024$602.50$48.485Call1 - 11
(+0)		45.12%
(+6.13%)		0.9895821
6/14/2024$605.00$0.081Put59 - 5689
(+137)		43.49%
(+5.43%)		-0.0116334
6/14/2024$605.00$45.993Call6 - - 35
(+0)		43.49%
(+5.52%)		0.9883592
6/14/2024$607.50$0.090Put49114784
(+445)		41.87%
(+4.87%)		-0.01309714
6/14/2024$610.00$0.100Put17016141146
(+153)		40.29%
(+4.18%)		-0.01489862
6/14/2024$610.00$41.009Call1542 - 179
(+0)		40.29%
(+4.21%)		0.9850935
6/14/2024$612.50$0.112Put46 - 8876
(+451)		38.75%
(+3.47%)		-0.01716123
6/14/2024$612.50$38.524Call2111
(+0)		38.75%
(+3.50%)		0.982832
6/14/2024$615.00$0.129Put409125251240
(+52)		38.57%
(+4.10%)		-0.02007165
6/14/2024$615.00$36.047Call151 - - 205
(-1)		37.27%
(+2.77%)		0.9799292
6/14/2024$617.50$0.151Put14332312
(+25)		35.88%
(+2.09%)		-0.0238848
6/14/2024$617.50$33.566Call532 - 57
(+48)		35.87%
(+2.09%)		0.9761266
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab (Ad)

Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with their own controllable, traceable, programmable digital currency.

Act now and claim your free information kit before it's too late!
6/14/2024$620.00$0.182Put40178591162
(+43)		34.58%
(+1.49%)		-0.028966182
6/14/2024$620.00$31.098Call20785125
(-11)		34.57%
(+1.48%)		0.9710421
6/14/2024$622.50$0.225Put3641450294
(+14)		33.38%
(+0.89%)		-0.035875
6/14/2024$622.50$28.647Call31 - 5
(+0)		33.38%
(+0.89%)		0.9642243
6/14/2024$625.00$0.284Put1,3973646551259
(+44)		32.89%
(+1.17%)		-0.045038268
6/14/2024$625.00$26.203Call18921169
(-1)		32.29%
(+0.41%)		0.95498713
6/14/2024$627.50$0.366Put1794123298
(+35)		31.31%
(-0.05%)		-0.05745670
6/14/2024$627.50$23.791Call1 - - 17
(-1)		31.31%
(-0.05%)		0.9426251
6/14/2024$630.00$0.480Put8392021871065
(+25)		30.19%
(-2.94%)		-0.074011266
6/14/2024$630.00$21.407Call431121167
(-16)		30.42%
(-0.45%)		0.92611114
6/14/2024$632.50$0.638Put4713876316
(+57)		29.62%
(-0.83%)		-0.095866117
6/14/2024$632.50$19.066Call13 - 282
(-19)		29.62%
(-0.84%)		0.90436113
6/14/2024$635.00$0.856Put6691191351153
(-138)		29.10%
(-0.89%)		-0.124343276
6/14/2024$635.00$16.785Call3865249
(-15)		28.92%
(-1.24%)		0.8761129
6/14/2024$637.50$1.154Put572169179555
(-484)		28.31%
(-1.66%)		-0.160674217
6/14/2024$637.50$14.583Call6373212
(+40)		28.31%
(-1.56%)		0.83999414
6/14/2024$640.00$1.562Put1,8175106001308
(-531)		27.82%
(-2.59%)		-0.206347470
6/14/2024$640.00$12.490Call500192198696
(-48)		28.99%
(-0.29%)		0.79474395
6/14/2024$642.50$2.116Put2,7081,2761,2541110
(+57)		27.08%
(-2.80%)		-0.262102275
6/14/2024$642.50$10.542Call933816295
(-15)		27.55%
(-2.33%)		0.73973142
6/14/2024$645.00$2.846Put925352370674
(+62)		27.44%
(-2.43%)		-0.326725340
6/14/2024$645.00$8.765Call625244295679
(+50)		26.71%
(-2.90%)		0.675727227
6/14/2024$647.50$3.769Put517318141235
(+4)		27.30%
(-2.54%)		-0.39815197
6/14/2024$647.50$7.181Call1,242607590263
(+11)		26.27%
(-3.57%)		0.605508355
6/14/2024$650.00$4.880Put940334501566
(+22)		26.56%
(-3.06%)		-0.47296374
6/14/2024$650.00$5.785Call2,1888201,0972448
(+146)		26.53%
(-3.06%)		0.532124868
6/14/2024$652.50$6.173Put352139180131
(+14)		27.44%
(-2.19%)		-0.5487166
6/14/2024$652.50$4.566Call1,499592746341
(+117)		27.19%
(-1.76%)		0.457794474
6/14/2024$655.00$7.646Put7002350178
(+5)		27.39%
(-2.13%)		-0.62283266
6/14/2024$655.00$3.525Call1,372585534843
(+164)		26.69%
(-2.48%)		0.384947613
6/14/2024$657.50$9.302Put129863377
(+0)		27.33%
(-2.09%)		-0.69322553
6/14/2024$657.50$2.662Call568275189397
(+163)		27.18%
(-2.04%)		0.315917222
6/14/2024$660.00$11.136Put62514148
(-4)		27.31%
(-2.06%)		-0.75742422
6/14/2024$660.00$1.967Call1,9047579061466
(-3)		27.38%
(-1.73%)		0.252894885
6/14/2024$662.50$1.431Call30087145299
(+100)		28.60%
(-1.71%)		0.198034179
6/14/2024$665.00$15.250Put3 - - 144
(+0)		27.51%
(-1.98%)		-0.8598231
6/14/2024$665.00$1.031Call1,6446186791028
(+62)		27.45%
(-3.19%)		0.152289514
6/14/2024$667.50$0.738Call36598101319
(+31)		27.46%
(-4.10%)		0.115472147
6/14/2024$670.00$0.529Call2,133880956767
(+88)		28.13%
(-1.77%)		0.086845391
6/14/2024$672.50$0.383Call1784662264
(+50)		28.60%
(-1.60%)		0.06534568
6/14/2024$675.00$0.281Call8652403051126
(+506)		28.89%
(-1.69%)		0.049429225
6/14/2024$677.50$0.211Call2495222349
(+31)		29.92%
(-1.09%)		0.03787442
6/14/2024$680.00$0.163Call589831821045
(+477)		30.76%
(-0.61%)		0.029583133
6/14/2024$682.50$0.130Call220187 - 147
(+13)		31.74%
(-0.26%)		0.02365134
6/14/2024$685.00$0.107Call22016034661
(-1)		32.83%
(+0.24%)		0.01939843
6/14/2024$687.50$0.091Call1275171
(+14)		34.02%
(+0.75%)		0.0163047
6/14/2024$690.00$0.080Call15911328540
(-17)		34.28%
(+0.33%)		0.01400920
6/14/2024$692.50$0.071Call23815147
(+60)		48.01%
(+13.28%)		0.01225710
6/14/2024$695.00$0.064Call8 - 6344
(+12)		37.98%
(+2.37%)		0.010875
6/14/2024$697.50$0.059Call4 - 470
(-1)		39.36%
(+2.88%)		0.0097533
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab (Ad)

Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with their own controllable, traceable, programmable digital currency.

Act now and claim your free information kit before it's too late!
6/14/2024$700.00$0.055Call1232585951
(+103)		40.74%
(+3.32%)		0.00881940
6/14/2024$702.50$0.051Call3 - 343
(+0)		42.12%
(+3.67%)		0.0080231
6/14/2024$705.00$0.047Call1119272
(+3)		43.49%
(+4.02%)		0.0073327
6/14/2024$707.50$0.044Call1 - 131
(+0)		44.85%
(+4.34%)		0.0067261
6/14/2024$710.00$0.042Call1 - - 114
(+0)		46.20%
(+4.68%)		0.0061891
6/14/2024$712.50$0.039Call1 - - 2
(+1)		47.53%
(+4.94%)		0.005711
6/14/2024$715.00$0.037Call1 - 1137
(+0)		48.84%
(+5.19%)		0.0052821
6/14/2024$717.50$0.035Call1 - - 0
(+0)		50.14%
(+5.43%)		0.0048961
6/14/2024$725.00$0.030Call12 - - 85
(+0)		53.95%
(+6.02%)		0.0039411
6/14/2024$730.00$0.027Call92 - 92284
(+97)		56.42%
(+6.48%)		0.003446
6/14/2024$732.50$0.025Call2112
(+0)		57.64%
(+6.62%)		0.0032212
6/14/2024$740.00$0.022Call25 - 1200
(-1)		61.21%
(+7.25%)		0.0026642
6/14/2024$750.00$0.018Call11 - 11114
(+0)		65.86%
(+8.03%)		0.00212
6/14/2024$760.00$0.015Call1 - 1122
(+0)		70.27%
(+8.70%)		0.0016861
6/14/2024$780.00$0.011Call10 - 1096
(+10)		78.73%
(+10.06%)		0.0011263
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 6/13/2024 by MarketBeat.com Staff

From Our Partners
Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards
Gold prices are on the rise. This surge in gold prices is great news for gold mining stocks. Especially ...
Market JAR | Sponsored
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | Sponsored
Wall Street Icon: "I'd Put 50% of My Kids' Inheritance in THIS stock"
Wall Street Icon Warns: "A Great Financial Reset is Underway" The man CNBC called "The Prophet" predicted t...
Stansberry Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored