Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NFLX (NETFLIX INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NFLX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

621.10 
 NETFLIX INC       CHANGE

10.58 
 HIGH 625.79   LOW 614.71   DIVIDEND DATE 0000-00-00 
 OPEN 617.00   CLOSE 610.52   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,640,187   SPLIT DATE  2015-07-15   DATE/TIME: 2024-05-17 
 OPTION VOLUME 118939   IMPLIED VOLATILITY 0.25   HISTORICAL VOL  0.36 
Data used in the screeners below are delayed from April 26, 2024.   You must subscribe to get the latest data.
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NFLX  Dec 20 '24  555.00   P  51.45    NFLX  Dec 20 '24  565.00   P  55.33    -3.88  10.00
 NFLX  May 17 '24  555.00   P  11.40    NFLX  May 17 '24  565.00   P  16.10    -4.70  10.00
 NFLX  Dec 20 '24  560.00   P  53.67    NFLX  Dec 20 '24  565.00   P  55.33    -1.65  5.00
 NFLX  Jun 21 '24  560.00   P  21.85    NFLX  Jun 21 '24  565.00   P  24.05    -2.20  5.00
 NFLX  Jul 19 '24  560.00   P  31.77    NFLX  Jul 19 '24  565.00   P  33.95    -2.18  5.00
 NFLX  Jun 21 '24  555.00   P  19.30    NFLX  Jun 21 '24  565.00   P  24.05    -4.75  10.00
 NFLX  Sep 20 '24  555.00   P  38.30    NFLX  Sep 20 '24  565.00   P  43.00    -4.70  10.00
 NFLX  May 17 '24  555.00   P  11.40    NFLX  May 17 '24  560.00   P  13.60    -2.20  5.00
 NFLX  May 17 '24  560.00   P  13.60    NFLX  May 17 '24  565.00   P  16.10    -2.50  5.00
 NFLX  Sep 20 '24  555.00   P  38.30    NFLX  Sep 20 '24  560.00   P  40.55    -2.25  5.00
 NFLX  Dec 20 '24  555.00   P  51.45    NFLX  Dec 20 '24  560.00   P  53.67    -2.22  5.00
 NFLX  Sep 20 '24  560.00   P  40.55    NFLX  Sep 20 '24  565.00   P  43.00    -2.45  5.00
 NFLX  Jul 19 '24  555.00   P  28.75    NFLX  Jul 19 '24  565.00   P  33.95    -5.20  10.00
 NFLX  Jun 21 '24  555.00   P  19.30    NFLX  Jun 21 '24  560.00   P  21.85    -2.55  5.00
 NFLX  Jul 19 '24  555.00   P  28.75    NFLX  Jul 19 '24  560.00   P  31.77    -3.02  5.00
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.