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   0.281 0.356 561.23 -3.57
 
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 5.30 7.90 6.50 0.00 2691 1026  W   555 NFLX 0.00 0.01 0.01 0.00 6594 1654  W  
NFLX 0.55 3.00 1.01 0.00 13369 2329  W   560 NFLX 0.00 0.03 0.01 0.00 3453 2145  W  
NFLX 0.00 0.01 0.01 0.00 10130 1500  W   565 NFLX 3.00 6.25 4.00 0.00 788 1006  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 10.95 12.30 12.45 14.05 1106 364  W   555 NFLX 5.25 5.80 5.41 7.02 787 546  W  
NFLX 10.40 11.00 10.65 12.60 951 40  W   557.5 NFLX 6.25 7.20 6.55 8.07 386 57  W  
NFLX 9.00 9.55 9.30 11.25 1725 472  W   560 NFLX 7.30 8.20 7.55 9.21 523 649  W  
NFLX 7.75 8.15 8.05 9.99 472 191  W   562.5 NFLX 8.55 8.95 8.77 10.45 278 26  W  
NFLX 6.55 7.00 6.80 8.83 1128 479  W   565 NFLX 9.80 10.40 9.95 11.79 389 598  W  
NFLX 4.65 6.65 5.65 7.77 423 103  W   567.5 NFLX 9.85 13.15 11.71 13.22 83 18  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 14.15 17.25 15.60 20.42 65 68  W   555 NFLX 8.30 9.70 8.40 10.45 103 283  W  
NFLX 12.95 14.85 13.65 18.98 38 14  W   557.5 NFLX 8.15 11.25 10.49 11.49 91 1  W  
NFLX 11.05 13.40 13.10 17.61 181 197  W   560 NFLX 10.40 11.05 10.80 12.60 33 498  W  
NFLX 10.65 12.15 11.85 16.30 21 6  W   562.5 NFLX 11.60 13.60 11.70 13.78 2 2  W  
NFLX 9.40 10.80 10.88 15.06 44 80  W   565 NFLX 12.60 13.95 13.40 15.02 12 101  W  
NFLX 8.40 11.25 9.80 13.88 31 0  W   567.5 NFLX 13.65 16.35 0.00 16.33 0 0  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 19.20 19.55 19.50 26.89 195 500  S   555 NFLX 11.35 11.75 11.40 11.85 546 1055  S  
NFLX 16.35 16.85 16.65 23.98 528 771  S   560 NFLX 13.55 13.95 13.60 13.86 419 1203  S  
NFLX 13.80 14.25 13.87 21.28 377 1840  S   565 NFLX 16.00 16.50 16.10 16.08 112 812  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 19.80 23.90 23.20 34.15 13 76  W   555 NFLX 13.10 15.10 13.50 11.96 101 136  W  
NFLX 17.15 20.90 19.25 31.11 166 63  W   560 NFLX 14.85 17.70 15.63 13.78 3 72  W  
NFLX 14.90 17.00 16.35 28.24 69 63  W   565 NFLX 16.85 20.30 17.60 15.77 11 126  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 22.25 25.80 23.85 42.51 18 30  W   555 NFLX 14.70 15.30 15.00 11.20 18 52  W  
NFLX 19.45 21.65 21.00 39.33 41 68  W   560 NFLX 16.95 18.95 17.32 12.79 2 90  W  
NFLX 16.95 20.40 18.49 36.29 22 44  W   565 NFLX 18.00 22.05 18.36 14.52 0 15  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 25.60 27.35 26.98 52.20 19 4  W   555 NFLX 14.75 17.90 16.70 9.87 10 6  W  
NFLX 22.85 25.80 23.37 48.87 29 9  W   560 NFLX 17.25 21.30 19.42 11.22 6 8  W  
NFLX 20.30 22.10 21.05 45.66 4 1  W   565 NFLX 19.50 23.85 22.72 12.69 2 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 29.25 30.55 29.94 76.05 127 162  S   555 NFLX 18.55 20.65 19.30 6.55 145 466  S  
NFLX 27.10 27.55 27.21 72.49 106 505  S   560 NFLX 21.35 22.50 21.85 7.42 62 926  S  
NFLX 24.45 25.00 24.75 69.01 56 375  S   565 NFLX 23.80 25.10 24.05 8.38 64 352  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.