NETFLIX INC (NFLX) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.837	0.340	607.15	-15.68


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	29.90	30.45	30.10	11.67	209	1344	S	600	NFLX	22.10	22.40	22.10	4.30	1408	2349	S
NFLX	28.60	28.95	28.75	10.11	12	53	S	602.5	NFLX	23.30	23.65	23.55	5.24	138	283	S
NFLX	27.30	27.70	27.59	8.69	174	346	S	605	NFLX	24.55	24.90	24.55	6.32	561	865	S
NFLX	26.10	26.65	26.65	7.39	145	219	S	607.5	NFLX	25.85	26.15	26.49	7.52	268	323	S
NFLX	24.95	25.50	25.55	6.23	504	1152	S	610	NFLX	27.10	27.50	27.18	8.86	354	1562	S
NFLX	23.80	24.15	24.35	5.20	86	564	S	612.5	NFLX	28.55	28.85	28.55	10.33	118	578	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	33.00	33.35	31.85	18.81	46	72	W	600	NFLX	24.65	25.05	25.31	9.26	88	243	W
NFLX	31.70	32.15	31.50	17.35	7	0	W	602.5	NFLX	25.85	26.25	26.78	10.30	3	0	W
NFLX	30.40	30.75	30.74	15.96	91	98	W	605	NFLX	27.10	27.55	27.15	11.40	41	154	W
NFLX	29.20	29.60	29.40	14.65	49	3	W	607.5	NFLX	28.35	28.80	29.10	12.58	42	6	W
NFLX	28.05	28.35	28.20	13.41	66	316	W	610	NFLX	29.60	30.10	30.32	13.82	46	183	W
NFLX	26.85	27.20	25.90	12.24	36	4	W	612.5	NFLX	30.95	31.45	32.01	15.15	33	2	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	33.75	36.95	34.54	25.45	18	33	W	600	NFLX	25.75	27.00	27.00	11.40	41	44	W
NFLX	32.45	34.45	0.00	23.97	0	0	W	602.5	NFLX	27.15	28.70	28.34	12.39	2	0	W
NFLX	31.20	33.15	31.98	22.54	27	32	W	605	NFLX	27.35	29.35	29.95	13.43	19	41	W
NFLX	29.65	32.95	30.70	21.16	7	0	W	607.5	NFLX	28.85	31.35	29.30	14.53	2	0	W
NFLX	29.85	30.65	30.40	19.84	12	71	W	610	NFLX	29.95	32.35	31.65	15.68	12	134	W
NFLX	27.65	29.45	0.00	18.58	0	0	W	612.5	NFLX	31.20	34.05	0.00	16.89	0	0	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	36.70	38.15	36.55	32.77	10	4	W	600	NFLX	27.40	28.60	29.00	11.95	13	12	W
NFLX	34.45	35.45	34.49	29.73	4	11	W	605	NFLX	30.10	30.80	31.26	13.80	25	57	W
NFLX	31.15	32.90	31.60	26.88	27	18	W	610	NFLX	32.35	33.80	26.49	15.83	4	6	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	39.25	40.10	39.39	41.21	17	754	S	600	NFLX	29.25	29.70	29.37	11.43	543	558	S
NFLX	36.70	37.30	37.23	38.03	25	289	S	605	NFLX	31.70	32.10	32.93	13.06	47	330	S
NFLX	34.25	34.80	34.75	35.00	138	880	S	610	NFLX	34.25	34.70	35.45	14.84	47	516	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	41.00	42.30	42.32	51.05	2	21	W	600	NFLX	30.20	31.25	30.84	10.22	8	13	W
NFLX	38.40	39.85	38.00	47.71	8	0	W	605	NFLX	32.50	34.00	33.00	11.60	9	2	W
NFLX	35.85	37.05	35.80	44.51	2	2	W	610	NFLX	35.00	38.15	35.53	13.11	9	2	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	42.25	43.65	43.00	62.45	1	5	W	600	NFLX	30.00	34.25	25.80	8.61	3	4	W
NFLX	39.85	41.05	39.45	58.98	11	1	W	605	NFLX	33.50	34.75	30.40	9.75	4	0	W
NFLX	37.05	38.60	38.45	55.61	17	0	W	610	NFLX	36.10	37.25	36.50	10.99	1	0	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	47.35	47.75	47.55	106.83	35	782	S	600	NFLX	34.30	34.95	34.50	3.72	44	542	S
NFLX	44.70	45.15	43.75	103.12	6	49	S	605	NFLX	36.80	37.35	37.75	4.21	22	71	S
NFLX	42.15	42.65	42.70	99.46	17	873	S	610	NFLX	39.20	39.85	40.01	4.75	413	334	S

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

NETFLIX INC (NFLX) Option Chains Report Date: 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29 03-28 03-27 03-26 03-25 03-22 03-21 03-20 03-19 03-18

NETFLIX INC (NFLX) Option Chains Report Date: