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   0.337 0.353 618.39 12.51

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 13.40 15.10 14.50 12.89 593 877  W   610 NFLX 4.85 5.10 5.05 4.28 2030 593  W  
NFLX 12.15 12.55 12.70 11.29 786 482  W   612.5 NFLX 5.80 6.10 6.15 5.18 711 164  W  
NFLX 10.65 11.25 10.69 9.81 1288 747  W   615 NFLX 6.60 7.10 7.00 6.20 1717 358  W  
NFLX 8.15 8.50 8.35 7.23 3392 2274  W   620 NFLX 8.95 9.60 9.50 8.62 2686 362  W  
NFLX 6.10 6.35 6.15 5.15 2769 1099  W   625 NFLX 11.80 12.45 12.43 11.54 583 81  W  
NFLX 4.30 4.60 4.48 3.54 5027 2812  W   630 NFLX 15.45 16.00 15.70 14.92 285 36  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 17.70 18.15 18.90 19.37 263 765  Q   610 NFLX 8.25 8.55 8.60 9.01 578 230  Q  
NFLX 16.25 16.65 17.40 17.89 216 365  Q   612.5 NFLX 9.10 9.65 9.30 10.02 240 52  Q  
NFLX 14.85 15.20 16.05 16.48 410 603  Q   615 NFLX 10.25 10.70 10.68 11.10 600 166  Q  
NFLX 12.25 12.90 12.45 13.88 1719 883  Q   620 NFLX 12.65 13.20 13.25 13.48 3936 88  Q  
NFLX 10.10 10.40 10.22 11.56 847 259  Q   625 NFLX 15.55 16.00 14.60 16.15 318 17  Q  
NFLX 8.20 8.45 8.35 9.53 859 344  Q   630 NFLX 18.60 19.10 17.33 19.10 41 10  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 21.00 23.20 22.00 27.28 112 410  W   610 NFLX 11.05 11.75 11.55 11.87 170 190  W  
NFLX 18.80 21.25 20.88 25.78 3 0  W   612.5 NFLX 12.10 12.80 11.50 12.85 45 0  W  
NFLX 18.00 19.60 18.62 24.34 85 110  W   615 NFLX 13.10 13.95 12.65 13.88 126 46  W  
NFLX 15.90 16.65 16.54 21.61 203 144  W   620 NFLX 15.65 16.50 15.76 16.09 146 111  W  
NFLX 13.60 14.40 13.55 19.08 91 107  W   625 NFLX 18.35 19.35 18.00 18.51 41 0  W  
NFLX 11.60 12.10 11.77 16.77 134 168  W   630 NFLX 20.25 22.75 21.00 21.13 14 1  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 24.30 26.35 25.68 34.85 77 449  W   610 NFLX 13.65 14.20 14.43 12.57 46 247  W  
NFLX 21.55 23.50 22.65 31.81 143 223  W   615 NFLX 15.95 16.65 16.10 14.41 43 169  W  
NFLX 19.05 19.90 19.50 28.93 152 147  W   620 NFLX 18.50 19.10 17.40 16.42 414 7  W  
NFLX 16.45 17.40 17.11 26.22 93 120  W   625 NFLX 20.65 21.85 19.70 18.59 65 11  W  
NFLX 14.70 15.30 15.30 23.69 284 244  W   630 NFLX 22.75 24.75 23.05 20.94 112 200  W  
 
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 38.60 39.40 39.90 43.54 189 1725  S   610 NFLX 27.15 27.55 27.10 12.14 259 1133  S  
NFLX 37.30 39.15 38.40 41.93 3 0  S   612.5 NFLX 28.25 28.90 28.85 12.94 25 0  S  
NFLX 36.05 37.25 36.40 40.36 149 612  S   615 NFLX 29.55 29.95 29.00 13.77 124 484  S  
NFLX 33.60 34.05 33.71 37.32 368 815  S   620 NFLX 32.05 32.50 32.25 15.55 246 272  S  
NFLX 31.30 31.75 32.60 34.43 384 376  S   625 NFLX 34.70 35.10 35.00 17.46 118 108  S  
NFLX 29.05 29.60 29.46 31.68 163 674  S   630 NFLX 37.40 37.80 36.70 19.52 33 115  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 41.05 43.70 45.51 53.60 23 41  W   610 NFLX 29.35 30.70 31.94 10.97 4 13  W  
NFLX 37.40 39.75 37.35 50.28 14 97  W   615 NFLX 31.10 32.55 30.75 12.37 64 56  W  
NFLX 36.00 37.35 37.54 47.08 29 9  W   620 NFLX 34.05 36.55 33.90 13.89 14 4  W  
NFLX 33.55 34.70 33.80 44.00 114 105  W   625 NFLX 36.50 38.80 37.95 15.53 7 0  W  
NFLX 31.35 32.95 32.00 41.05 4 74  W   630 NFLX 39.00 41.70 36.40 17.30 12 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 47.05 48.25 48.05 93.53 53 1059  S   610 NFLX 33.20 34.45 32.75 5.83 175 372  S  
NFLX 43.55 46.25 45.45 89.89 42 311  S   615 NFLX 35.85 36.45 35.60 6.55 46 283  S  
NFLX 41.85 42.85 43.40 86.32 50 625  S   620 NFLX 38.10 39.25 37.85 7.33 64 186  S  
NFLX 39.30 40.65 40.80 82.81 61 503  S   625 NFLX 40.80 41.70 41.00 8.17 40 199  S  
NFLX 37.40 38.35 38.19 79.38 19 278  S   630 NFLX 43.50 44.45 42.57 9.08 23 174  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.