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   0.432 0.496 392.98 392.98
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 10.25 10.70 10.45 8.91 1150 604  W   387.5 NFLX 4.50 4.65 4.50 3.37 2361 9  W  
NFLX 8.80 9.25 9.00 7.38 5571 3171  W   390 NFLX 5.35 5.80 5.67 4.34 5443 22  W  
NFLX 7.55 7.80 7.70 6.03 3270 946  W   392.5 NFLX 6.65 6.95 6.82 5.49 1961 25  W  
NFLX 6.30 6.70 6.44 4.84 5243 1257  W   395 NFLX 7.95 8.30 8.10 6.80 3362 8  W  
NFLX 5.30 5.65 5.52 3.83 2556 319  W   397.5 NFLX 9.40 10.00 10.15 8.29 885 33  W  
NFLX 4.35 4.75 4.60 2.98 19692 5424  W   400 NFLX 10.75 11.75 11.40 9.94 756 14  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 14.55 15.00 14.70 15.73 165 163  W   387.5 NFLX 8.40 8.75 8.30 9.06 169 11  W  
NFLX 13.15 13.60 13.00 14.35 1370 607  W   390 NFLX 9.55 9.85 9.60 10.16 515 21  W  
NFLX 11.95 12.30 12.10 13.04 617 161  W   392.5 NFLX 10.70 11.05 10.78 11.35 262 10  W  
NFLX 10.70 11.10 10.80 11.82 1016 214  W   395 NFLX 11.95 12.35 12.30 12.62 683 1  W  
NFLX 8.60 9.00 8.80 9.62 7901 4918  W   400 NFLX 14.85 15.25 15.05 15.40 347 39  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 17.45 18.00 17.90 21.12 218 654  S   387.5 NFLX 10.90 11.20 11.10 11.88 516 33  S  
NFLX 15.90 16.50 15.86 19.74 783 2402  S   390 NFLX 12.05 12.30 12.50 12.97 821 46  S  
NFLX 14.70 15.10 14.70 18.42 760 294  S   392.5 NFLX 13.20 13.55 13.40 14.13 444 9  S  
NFLX 13.60 14.10 13.30 17.16 883 1844  S   395 NFLX 14.45 14.80 14.60 15.34 868 22  S  
NFLX 11.35 11.70 11.75 14.82 4043 4075  S   400 NFLX 17.20 17.50 17.50 17.95 902 38  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 17.80 18.70 18.45 25.10 257 385  W   390 NFLX 13.25 14.10 13.83 14.33 139 18  W  
NFLX 15.15 15.95 15.66 22.43 340 89  W   395 NFLX 15.50 16.60 16.31 16.57 87 5  W  
NFLX 13.00 13.65 13.42 19.97 182 353  W   400 NFLX 18.35 19.35 20.75 19.00 43 26  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 19.90 20.60 19.90 30.82 350 121  Q   390 NFLX 14.90 15.55 15.65 14.69 36 17  Q  
NFLX 17.15 18.00 17.46 28.06 112 349  Q   395 NFLX 17.30 18.25 19.85 16.76 75 15  Q  
NFLX 14.85 15.65 15.15 25.48 275 360  Q   400 NFLX 20.10 21.35 20.11 19.00 58 53  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 21.15 22.55 21.30 37.12 40 40  W   390 NFLX 15.80 17.40 16.31 14.30 10 0  W  
NFLX 18.60 20.05 19.65 34.26 42 25  W   395 NFLX 18.35 19.85 19.45 16.19 27 0  W  
NFLX 16.25 17.70 17.35 31.55 88 51  W   400 NFLX 21.05 22.65 21.39 18.22 5 6  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 29.40 29.80 29.50 51.89 659 1840  S   390 NFLX 23.30 23.50 23.50 12.08 338 495  S  
NFLX 26.70 27.20 26.65 48.84 499 674  S   395 NFLX 25.65 26.05 26.20 13.56 158 51  S  
NFLX 24.30 24.80 24.55 45.90 799 4183  S   400 NFLX 28.20 28.65 28.70 15.15 235 799  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 34.45 34.90 34.95 91.45 64 90  S   390 NFLX 27.15 27.50 27.20 5.88 103 41  S  
NFLX 31.90 32.40 31.63 88.21 102 98  S   395 NFLX 29.55 29.95 29.65 6.58 269 17  S  
NFLX 29.65 29.95 29.90 85.03 137 199  S   400 NFLX 32.10 32.55 32.45 7.34 713 96  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.