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

NETFLIX INC (NFLX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NFLX NETFLIX INC   0.298 0.356 564.8 9.68
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 5.45 7.55 7.20 0.00 7218 2218  W   560 NFLX 2.00 2.19 2.10 0.00 2376 2027  W  
NFLX 3.95 4.55 3.95 0.00 5169 1769  W   565 NFLX 4.00 4.30 4.15 0.00 653 970  W  
NFLX 2.08 2.25 2.16 0.00 5963 2268  W   570 NFLX 6.40 8.85 7.30 0.00 331 981  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 14.10 14.45 13.85 15.72 163 0  W   557.5 NFLX 6.05 6.30 6.65 7.33 120 0  W  
NFLX 12.60 12.95 12.70 14.24 795 492  W   560 NFLX 7.00 7.30 7.20 8.35 414 688  W  
NFLX 10.85 12.60 11.20 12.86 733 0  W   562.5 NFLX 7.90 8.35 8.35 9.45 68 0  W  
NFLX 9.90 11.20 10.01 11.56 683 653  W   565 NFLX 9.25 9.55 9.35 10.65 133 566  W  
NFLX 8.60 9.40 8.75 10.34 167 0  W   567.5 NFLX 8.90 10.95 10.85 11.93 21 0  W  
NFLX 7.45 8.10 7.80 9.22 953 470  W   570 NFLX 11.90 12.25 12.00 13.31 80 574  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 17.45 19.05 17.50 22.06 34 0  W   557.5 NFLX 8.15 10.35 9.60 10.40 1 0  W  
NFLX 15.90 17.15 16.00 20.59 46 209  W   560 NFLX 9.75 10.25 10.00 11.42 39 499  W  
NFLX 14.60 15.15 13.90 19.18 6 0  W   562.5 NFLX 10.15 11.35 10.98 12.49 2 0  W  
NFLX 13.25 14.95 13.50 17.84 62 87  W   565 NFLX 12.05 12.50 13.03 13.63 40 103  W  
NFLX 12.00 13.50 0.00 16.56 0 0  W   567.5 NFLX 13.30 13.80 0.00 14.83 0 0  W  
NFLX 10.85 11.30 11.41 15.34 94 197  W   570 NFLX 14.55 15.20 16.80 16.09 32 93  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 19.55 19.85 19.59 27.16 281 849  S   560 NFLX 12.70 13.10 12.98 12.57 175 1167  S  
NFLX 16.80 17.20 17.02 24.30 208 1839  S   565 NFLX 15.05 15.35 15.85 14.61 93 812  S  
NFLX 14.40 14.70 14.75 21.63 271 710  S   570 NFLX 17.60 17.90 18.00 16.86 28 690  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 21.65 22.70 23.00 34.57 46 57  W   560 NFLX 13.45 15.15 15.59 12.48 10 71  W  
NFLX 19.05 19.75 18.49 31.56 8 66  W   565 NFLX 16.45 17.40 16.78 14.31 10 119  W  
NFLX 16.50 17.25 17.00 28.71 15 104  W   570 NFLX 19.25 20.00 20.40 16.31 5 222  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 23.65 25.80 23.25 43.13 21 76  W   560 NFLX 15.05 16.60 17.23 11.55 7 93  W  
NFLX 20.95 22.75 19.90 39.96 13 34  W   565 NFLX 17.80 18.95 18.36 13.14 3 13  W  
NFLX 18.40 20.60 19.40 36.94 32 76  W   570 NFLX 20.75 21.50 22.29 14.88 1 39  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 24.95 27.25 25.22 53.04 13 0  W   560 NFLX 17.15 19.05 19.37 10.09 8 0  W  
NFLX 22.35 24.70 23.75 49.73 1 0  W   565 NFLX 19.30 21.50 0.00 11.43 0 0  W  
NFLX 19.40 23.15 21.42 46.53 28 0  W   570 NFLX 21.85 24.55 0.00 12.89 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 29.85 30.25 30.00 77.42 117 546  S   560 NFLX 20.35 20.70 20.53 6.59 80 898  S  
NFLX 27.20 27.60 27.20 73.87 115 362  S   565 NFLX 22.60 23.05 22.75 7.45 73 320  S  
NFLX 24.40 25.05 24.35 70.40 136 1942  S   570 NFLX 25.05 25.50 24.50 8.39 107 798  S  


Below are few quick-links for most popular options chains:


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.