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   0.334 0.352 555.04 -56.11

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 8.05 12.15 8.10 0.00 337 240  S   545 NFLX 0.01 0.02 0.02 0.00 8269 1936  S  
NFLX 2.76 5.60 5.00 0.00 1385 517  S   550 NFLX 0.01 0.02 0.02 0.00 23270 6636  S  
NFLX 0.34 1.23 0.70 0.00 2783 243  S   555 NFLX 0.30 1.43 0.39 0.00 12040 1663  S  
NFLX 0.00 0.01 0.01 0.00 12010 508  S   560 NFLX 4.00 5.50 5.00 0.00 17182 2549  S  
NFLX 0.00 0.01 0.01 0.00 9241 450  S   565 NFLX 9.00 11.95 9.50 0.00 9683 1362  S  
NFLX 0.00 0.01 0.01 0.00 13938 653  S   570 NFLX 13.50 16.95 15.03 0.00 8165 2491  S  
 
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 16.65 17.20 17.10 16.23 104 13  W   545 NFLX 5.95 6.35 6.15 5.40 2100 459  W  
NFLX 13.50 14.05 13.83 13.12 607 91  W   550 NFLX 7.90 8.20 8.10 7.29 6561 1238  W  
NFLX 10.60 11.25 11.10 10.40 1087 19  W   555 NFLX 9.95 10.55 10.17 9.56 2746 191  W  
NFLX 8.40 8.90 8.55 8.08 3585 34  W   560 NFLX 12.45 13.25 13.00 12.24 4972 615  W  
NFLX 6.55 6.85 6.75 6.15 3492 8  W   565 NFLX 15.75 16.20 15.80 15.30 2371 713  W  
NFLX 4.95 5.30 5.07 4.58 3636 27  W   570 NFLX 18.70 20.15 19.20 18.72 2235 848  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 20.10 21.55 24.65 22.39 16 5  W   545 NFLX 9.00 9.85 9.32 8.68 242 59  W  
NFLX 16.25 19.15 18.00 19.37 90 5  W   550 NFLX 10.40 11.45 11.25 10.62 512 176  W  
NFLX 13.20 15.25 15.00 16.62 69 6  W   555 NFLX 13.05 13.95 13.54 12.84 223 103  W  
NFLX 12.00 12.65 12.60 14.13 578 3  W   560 NFLX 15.35 16.35 16.19 15.31 486 87  W  
NFLX 9.30 10.80 11.05 11.91 222 1  W   565 NFLX 17.85 21.35 19.11 18.06 152 153  W  
NFLX 7.70 8.90 8.55 9.94 288 20  W   570 NFLX 21.65 22.95 21.50 21.06 234 220  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 23.05 25.75 25.43 28.80 14 1  W   545 NFLX 11.25 13.00 11.72 10.10 62 31  W  
NFLX 19.85 21.70 20.70 25.72 35 27  W   550 NFLX 13.25 15.20 14.26 11.95 132 84  W  
NFLX 17.30 18.20 18.48 22.85 52 2  W   555 NFLX 15.55 17.35 15.50 14.00 81 243  W  
NFLX 13.95 15.70 15.50 20.20 225 21  W   560 NFLX 17.35 21.25 18.40 16.27 77 228  W  
NFLX 12.00 14.80 13.48 17.75 50 7  W   565 NFLX 20.10 24.05 21.40 18.74 25 42  W  
NFLX 10.10 11.90 11.25 15.52 111 21  W   570 NFLX 22.95 24.90 22.51 21.43 69 65  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 25.60 27.50 27.00 36.03 138 77  S   545 NFLX 14.00 14.60 14.05 10.32 729 628  S  
NFLX 22.75 24.75 24.00 32.84 272 186  S   550 NFLX 16.05 16.65 16.30 12.00 2292 1096  S  
NFLX 20.70 21.50 21.00 29.84 316 199  S   555 NFLX 18.25 19.05 18.61 13.84 776 620  S  
NFLX 18.35 19.00 18.75 27.00 698 260  S   560 NFLX 20.80 21.50 21.33 15.87 1442 752  S  
NFLX 16.05 16.70 16.42 24.35 885 328  S   565 NFLX 23.45 24.45 23.80 18.07 513 660  S  
NFLX 14.05 14.60 14.50 21.87 1147 441  S   570 NFLX 26.65 27.85 26.85 20.45 646 656  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 27.85 31.35 27.70 44.38 8 0  W   545 NFLX 14.65 17.70 16.00 9.71 20 16  W  
NFLX 24.20 28.45 26.55 41.08 16 6  W   550 NFLX 16.80 20.00 17.77 11.18 41 77  W  
NFLX 21.90 24.25 24.00 37.91 20 2  W   555 NFLX 18.60 20.75 20.30 12.79 22 36  W  
NFLX 19.00 22.85 21.43 34.90 42 0  W   560 NFLX 20.95 23.25 23.51 14.55 50 32  W  
NFLX 18.15 20.05 19.50 32.03 30 1  W   565 NFLX 25.00 27.35 26.16 16.46 26 8  W  
NFLX 14.75 17.20 15.06 29.32 113 1  W   570 NFLX 26.45 30.25 28.80 18.52 42 222  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 28.40 32.55 0.00 54.06 0 0  W   545 NFLX 15.60 19.00 17.50 8.57 11 7  W  
NFLX 27.50 29.75 27.65 50.63 37 2  W   550 NFLX 19.00 21.20 19.12 9.81 72 69  W  
NFLX 24.80 25.80 25.53 47.31 19 0  W   555 NFLX 21.35 23.45 21.18 11.17 18 45  W  
NFLX 21.55 23.25 23.00 44.12 66 8  W   560 NFLX 22.35 26.10 24.87 12.66 121 91  W  
NFLX 19.80 22.35 20.25 41.06 31 10  W   565 NFLX 26.35 28.85 26.43 14.27 18 7  W  
NFLX 16.45 20.10 20.00 38.13 33 8  W   570 NFLX 29.30 31.75 30.13 16.02 43 16  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 35.75 37.65 36.55 91.98 21 71  S   545 NFLX 21.35 23.85 20.30 4.25 112 195  S  
NFLX 33.65 35.75 34.15 88.29 180 1288  S   550 NFLX 23.55 23.95 23.85 4.85 539 1085  S  
NFLX 30.95 32.20 31.36 84.66 182 68  S   555 NFLX 25.90 26.25 25.60 5.51 206 190  S  
NFLX 28.45 29.10 28.80 81.10 225 418  S   560 NFLX 28.35 30.00 28.58 6.23 498 537  S  
NFLX 25.80 26.55 26.50 77.61 260 148  S   565 NFLX 30.95 31.65 31.20 7.03 228 179  S  
NFLX 23.80 24.55 24.15 74.18 5766 5740  S   570 NFLX 33.60 34.20 33.81 7.89 491 1049  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.