Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NFLX (NETFLIX INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NFLX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

239.71 

 NETFLIX INC       CHANGE

-5.49 

 HIGH 246.98   LOW 235.68   DIVIDEND DATE 0000-00-00 
 OPEN 241.61   CLOSE 245.20   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 18,920,470   SPLIT DATE  2015-07-15   DATE/TIME: 2022-09-29 
 OPTION VOLUME 453583   IMPLIED VOLATILITY 0.67   HISTORICAL VOL  0.70 
Data used in the screeners below are delayed from September 8, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NFLX  227.44    NFLX  Oct 21 '22  220.00  24.00  16.56  7.28%    0.66  1
 NFLX  227.44    NFLX  Oct 21 '22  225.00  21.27  18.84  8.28%    0.65  1
 NFLX  227.44    NFLX  Oct 21 '22  230.00  18.75  18.75  8.24%    0.64  1
 NFLX  227.44    NFLX  Nov 18 '22  220.00  27.85  20.41  8.97%    0.61  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NFLX  Oct 21 '22  220.00   C  24.00    NFLX  Oct 21 '22  220.00   P  15.80    39.80  7.44
 NFLX  Oct 21 '22  225.00   C  21.27    NFLX  Oct 21 '22  225.00   P  18.02    39.30  2.44
 NFLX  Oct 21 '22  230.00   C  18.75    NFLX  Oct 21 '22  230.00   P  20.48    39.23  2.56
 NFLX  Nov 18 '22  220.00   C  27.85    NFLX  Nov 18 '22  220.00   P  19.29    47.14  7.44
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NFLX  Jun 21 '24  230.00   P  54.80    NFLX  Jun 21 '24  220.00   P  47.50    7.30  10.00
 NFLX  Sep 16 '22  230.00   P  8.00    NFLX  Sep 16 '22  227.50   P  6.67    1.33  2.50
 NFLX  Jan 19 '24  230.00   P  49.65    NFLX  Jan 19 '24  220.00   P  44.52    5.12  10.00
 NFLX  Mar 17 '23  230.00   P  33.60    NFLX  Mar 17 '23  225.00   P  31.10    2.50  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NFLX  Sep 16 '22  220.00   C  11.32    NFLX  Sep 16 '22  232.50   C  4.45    6.87  12.50
 NFLX  Sep 16 '22  220.00   C  11.32    NFLX  Sep 16 '22  230.00   C  5.50    5.82  10.00
 NFLX  Sep 16 '22  222.50   C  9.68    NFLX  Sep 16 '22  232.50   C  4.45    5.23  10.00
 NFLX  Sep 16 '22  220.00   C  11.32    NFLX  Sep 16 '22  227.50   C  6.70    4.62  7.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NFLX  Jun 21 '24  230.00   C  64.67    NFLX  Jun 21 '24  225.00   C  66.58    -1.90  5.00
 NFLX  Nov 18 '22  230.00   C  22.70    NFLX  Nov 18 '22  225.00   C  25.05    -2.35  5.00
 NFLX  Jul 21 '23  230.00   C  45.38    NFLX  Jul 21 '23  220.00   C  49.77    -4.40  10.00
 NFLX  Mar 17 '23  230.00   C  34.95    NFLX  Mar 17 '23  225.00   C  37.30    -2.35  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NFLX  Sep 16 '22  220.00   P  3.75    NFLX  Sep 16 '22  232.50   P  9.38    -5.62  12.50
 NFLX  Sep 16 '22  222.50   P  4.58    NFLX  Sep 16 '22  232.50   P  9.38    -4.80  10.00
 NFLX  Sep 16 '22  220.00   P  3.75    NFLX  Sep 16 '22  230.00   P  8.00    -4.25  10.00
 NFLX  Sep 16 '22  220.00   P  3.75    NFLX  Sep 16 '22  227.50   P  6.67    -2.92  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NFLX  Oct 21 '22  220.00   C  24.00    NFLX  Jun 21 '24  220.00   C  69.00    -45.00  20
 NFLX  Oct 21 '22  225.00   C  21.27    NFLX  Jun 21 '24  225.00   C  66.58    -45.30  20
 NFLX  Oct 21 '22  230.00   C  18.75    NFLX  Jun 21 '24  230.00   C  64.67    -45.92  20
 NFLX  Oct 21 '22  230.00   C  18.75    NFLX  Jan 19 '24  230.00   C  56.38    -37.62  15
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NFLX  Oct 21 '22  220.00   P  15.80    NFLX  Jun 16 '23  220.00   P  34.25    -18.45  8
 NFLX  Oct 21 '22  220.00   P  15.80    NFLX  Mar 17 '23  220.00   P  28.70    -12.90  5
 NFLX  Oct 21 '22  220.00   P  15.80    NFLX  Jul 21 '23  220.00   P  36.75    -20.95  9
 NFLX  Oct 21 '22  220.00   P  15.80    NFLX  Jun 21 '24  220.00   P  47.50    -31.70  20
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.