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   0.529 0.305 705.98 -7.02
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 30.25 31.70 30.60 9.83 418 2465  S   700 NFLX 23.90 24.85 24.60 3.75 1099 2957  S  
NFLX 28.85 30.15 29.15 8.29 78 41  S   702.5 NFLX 25.15 26.05 25.70 4.71 141 181  S  
NFLX 27.80 28.85 28.08 6.91 183 738  S   705 NFLX 26.55 27.25 27.35 5.83 390 1115  S  
NFLX 26.65 27.65 26.94 5.68 239 102  S   707.5 NFLX 27.80 28.50 28.60 7.10 283 329  S  
NFLX 25.65 26.00 25.62 4.61 735 976  S   710 NFLX 28.95 30.10 29.35 8.52 267 1088  S  
NFLX 24.35 25.65 24.60 3.68 122 214  S   712.5 NFLX 29.55 32.15 30.90 10.10 38 452  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 33.10 35.55 32.99 17.80 177 250  W   700 NFLX 26.15 26.95 26.65 9.77 506 361  W  
NFLX 30.75 31.60 31.03 15.03 85 291  W   705 NFLX 28.80 29.45 29.84 11.99 142 244  W  
NFLX 29.55 31.65 29.51 13.76 169 5  W   707.5 NFLX 30.10 30.70 30.35 13.20 88 106  W  
NFLX 28.40 29.25 28.55 12.55 160 155  W   710 NFLX 31.40 32.10 31.86 14.49 54 180  W  
NFLX 27.15 28.10 27.30 11.43 30 33  W   712.5 NFLX 31.20 33.60 33.50 15.86 52 38  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 33.75 36.20 35.25 24.73 13 96  W   700 NFLX 27.70 28.70 28.38 12.28 397 95  W  
NFLX 32.60 33.65 33.00 21.88 34 67  W   705 NFLX 30.20 31.05 30.90 14.38 355 57  W  
NFLX 31.35 32.20 32.30 20.53 68 1  W   707.5 NFLX 31.35 32.50 32.00 15.52 24 0  W  
NFLX 30.15 31.00 30.35 19.24 16 121  W   710 NFLX 32.80 33.80 32.90 16.70 111 180  W  
NFLX 29.00 29.85 30.00 18.01 1 3  W   712.5 NFLX 34.00 35.15 33.40 17.94 5 2  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 37.50 38.70 38.10 32.27 123 213  W   700 NFLX 29.20 30.40 30.04 12.99 3 56  W  
NFLX 34.85 36.05 35.95 29.28 1 37  W   705 NFLX 31.90 32.85 31.39 14.91 12 15  W  
NFLX 32.30 33.65 32.50 26.47 58 62  W   710 NFLX 34.25 35.45 33.38 17.01 1 187  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 39.30 40.05 39.92 40.96 76 952  S   700 NFLX 30.55 31.35 31.00 12.51 285 839  S  
NFLX 36.65 37.30 37.20 37.81 101 754  S   705 NFLX 33.10 33.75 34.00 14.20 79 253  S  
NFLX 34.35 34.80 34.85 34.82 201 503  S   710 NFLX 35.65 36.25 36.35 16.04 42 365  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 40.30 43.55 41.00 51.12 2 23  W   700 NFLX 30.55 33.55 31.43 11.24 2 32  W  
NFLX 37.25 40.75 39.55 47.80 2 17  W   705 NFLX 32.80 37.75 35.04 12.69 4 2  W  
NFLX 34.70 38.25 37.90 44.62 4 55  W   710 NFLX 36.25 38.60 40.00 14.26 2 13  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 41.55 43.95 45.25 62.95 3 2  W   700 NFLX 31.45 34.25 33.05 9.53 6 21  W  
NFLX 38.95 42.55 40.63 59.48 6 0  W   705 NFLX 34.70 36.85 38.40 10.72 1 0  W  
NFLX 36.30 39.10 39.50 56.12 1 2  W   710 NFLX 37.00 39.35 38.20 12.01 13 8  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 47.50 48.25 47.83 109.57 58 687  S   700 NFLX 35.85 36.65 36.00 4.17 30 342  S  
NFLX 44.85 45.65 44.43 105.80 136 215  S   705 NFLX 36.60 39.00 39.17 4.70 8 142  S  
NFLX 42.30 43.15 42.64 102.09 39 344  S   710 NFLX 40.80 41.40 39.75 5.27 9 148  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.