Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NFLX NETFLIX INC   0.331 0.334 633.34 -9.70

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 12.10 17.65 13.50 0.00 305 1049  S   620 NFLX 0.00 0.01 0.01 0.00 8903 2777  S  
NFLX 4.80 12.60 7.22 0.00 224 375  S   625 NFLX 0.00 0.01 0.02 0.00 10969 3972  S  
NFLX 0.15 5.00 4.05 0.00 1426 687  S   630 NFLX 0.00 0.10 0.02 0.00 14491 3182  S  
NFLX 0.03 0.24 0.07 0.00 5230 829  S   635 NFLX 0.68 2.28 2.07 0.00 10081 1622  S  
NFLX 0.00 0.01 0.01 0.00 7970 994  S   640 NFLX 4.90 10.80 6.00 0.00 8450 2470  S  
NFLX 0.00 0.01 0.01 0.00 9510 1396  S   645 NFLX 7.25 15.60 11.59 0.00 4092 1233  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 20.15 21.30 21.10 19.29 309 35  W   620 NFLX 5.30 6.90 6.50 5.06 2853 693  W  
NFLX 17.10 18.40 16.80 16.00 143 47  W   625 NFLX 7.60 8.50 8.50 6.76 1278 211  W  
NFLX 13.75 15.95 14.50 13.05 1052 94  W   630 NFLX 8.85 10.50 10.20 8.80 3643 858  W  
NFLX 11.10 12.25 11.90 10.47 1840 121  W   635 NFLX 12.00 13.45 12.84 11.21 2054 498  W  
NFLX 9.35 9.95 9.70 8.25 3856 401  W   640 NFLX 12.35 15.95 14.82 13.99 2893 1052  W  
NFLX 7.20 8.30 7.15 6.38 2176 596  W   645 NFLX 17.65 18.90 17.84 17.12 2237 623  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 23.50 25.95 27.00 26.00 217 7  W   620 NFLX 8.80 9.65 9.40 8.49 237 352  W  
NFLX 20.35 22.85 20.00 22.84 42 9  W   625 NFLX 10.55 11.50 11.22 10.29 116 76  W  
NFLX 17.55 19.00 16.52 19.92 71 26  W   630 NFLX 12.55 13.65 14.60 12.34 116 133  W  
NFLX 13.85 17.05 15.50 17.25 131 24  W   635 NFLX 14.55 17.55 16.50 14.63 62 303  W  
NFLX 12.50 14.00 12.80 14.82 149 48  W   640 NFLX 17.35 19.10 18.05 17.17 181 334  W  
NFLX 10.70 12.35 10.65 12.64 400 121  W   645 NFLX 19.80 23.15 23.35 19.95 133 237  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 24.80 28.75 25.08 33.16 4 85  W   620 NFLX 11.05 12.15 12.55 9.98 22 250  W  
NFLX 23.35 25.50 27.79 29.96 3 14  W   625 NFLX 12.55 14.05 14.13 11.70 28 52  W  
NFLX 20.50 24.50 20.05 26.95 5 10  W   630 NFLX 15.05 16.55 16.58 13.61 55 131  W  
NFLX 17.95 22.15 18.15 24.13 30 6  W   635 NFLX 17.00 19.00 19.07 15.71 94 167  W  
NFLX 13.30 17.55 14.71 21.51 136 155  W   640 NFLX 19.70 21.45 21.65 18.01 199 73  W  
NFLX 11.30 15.25 12.99 19.09 94 100  W   645 NFLX 22.85 24.30 24.02 20.51 58 155  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 27.00 30.85 29.50 41.34 45 284  S   620 NFLX 12.90 14.30 13.95 10.18 635 802  S  
NFLX 24.90 28.10 26.45 38.04 77 153  S   625 NFLX 14.70 16.20 16.61 11.74 109 333  S  
NFLX 22.05 24.40 24.15 34.90 200 397  S   630 NFLX 17.30 18.35 17.30 13.45 994 385  S  
NFLX 20.70 22.45 20.95 31.92 341 59  S   635 NFLX 19.65 20.50 20.75 15.33 286 348  S  
NFLX 18.50 19.30 18.50 29.10 550 289  S   640 NFLX 21.60 23.30 23.00 17.36 1101 1042  S  
NFLX 16.00 17.55 16.46 26.45 468 700  S   645 NFLX 24.15 25.90 24.91 19.57 457 781  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 31.30 33.00 32.72 50.87 17 5  W   620 NFLX 12.60 16.05 16.20 9.51 62 281  W  
NFLX 28.45 29.95 29.40 47.45 6 5  W   625 NFLX 14.55 18.00 17.40 10.87 21 236  W  
NFLX 25.60 27.30 25.13 44.16 26 10  W   630 NFLX 17.00 20.35 19.00 12.35 11 35  W  
NFLX 23.05 24.50 23.00 41.01 16 21  W   635 NFLX 20.40 22.80 22.10 13.97 24 34  W  
NFLX 20.65 22.15 20.70 37.99 34 20  W   640 NFLX 21.60 25.35 24.53 15.72 24 61  W  
NFLX 18.30 19.65 18.03 35.11 41 76  W   645 NFLX 24.75 28.00 25.85 17.62 241 120  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 33.60 35.35 34.10 61.96 5 2  W   620 NFLX 15.60 17.80 17.00 8.30 15 11  W  
NFLX 28.50 33.15 35.00 58.42 3 3  W   625 NFLX 18.25 19.90 19.52 9.43 9 9  W  
NFLX 27.90 31.55 48.65 54.99 0 3  W   630 NFLX 17.60 22.05 21.54 10.67 8 47  W  
NFLX 25.05 28.85 24.70 51.66 14 2  W   635 NFLX 21.95 24.45 24.23 12.02 35 15  W  
NFLX 22.90 24.30 22.42 48.45 21 18  W   640 NFLX 24.40 27.00 25.90 13.49 44 23  W  
NFLX 20.20 22.00 20.11 45.36 27 81  W   645 NFLX 27.05 31.25 28.04 15.07 33 13  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 39.70 41.70 38.55 105.59 39 765  S   620 NFLX 19.70 21.50 21.75 3.87 117 721  S  
NFLX 36.75 38.70 35.90 101.82 52 20  S   625 NFLX 21.75 23.60 23.71 4.38 82 59  S  
NFLX 33.70 34.80 34.41 98.10 152 1176  S   630 NFLX 23.90 25.50 25.00 4.95 111 1480  S  
NFLX 31.30 32.45 31.70 94.43 123 45  S   635 NFLX 26.90 27.60 28.30 5.58 68 180  S  
NFLX 28.85 29.85 28.77 90.83 194 2433  S   640 NFLX 29.40 30.30 29.80 6.26 132 562  S  
NFLX 24.40 27.55 27.70 87.28 264 64  S   645 NFLX 32.05 32.95 31.00 7.00 121 147  S  


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


Data Provided by HistoricalOptionData.com
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.