Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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

577.51 
 NETFLIX INC       CHANGE

22.91 
 HIGH 579.21   LOW 555.28   DIVIDEND DATE 0000-00-00 
 OPEN 556.49   CLOSE 554.60   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,908,505   SPLIT DATE  2015-07-15   DATE/TIME: 2024-04-23 
 OPTION VOLUME 151325   IMPLIED VOLATILITY 0.30   HISTORICAL VOL  0.35 
Data used in the screeners below are delayed from April 2, 2024.   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  614.21    NFLX  Apr 19 '24  607.50  32.98  26.27  4.28%    0.56  0
 NFLX  614.21    NFLX  Apr 19 '24  610.00  31.65  27.44  4.47%    0.56  0
 NFLX  614.21    NFLX  Apr 19 '24  612.50  30.38  28.66  4.67%    0.56  0
 NFLX  614.21    NFLX  Apr 19 '24  615.00  29.08  29.08  4.73%    0.56  0
 NFLX  614.21    NFLX  Apr 19 '24  620.00  26.70  26.70  4.35%    0.56  0
 NFLX  614.21    NFLX  May 17 '24  615.00  37.58  37.58  6.12%    0.44  1
 NFLX  614.21    NFLX  May 17 '24  610.00  39.88  35.66  5.81%    0.44  1
 NFLX  614.21    NFLX  May 17 '24  620.00  34.92  34.92  5.69%    0.43  1
 NFLX  614.21    NFLX  Jul 19 '24  610.00  57.85  53.64  8.73%    0.41  3
 NFLX  614.21    NFLX  Jul 19 '24  615.00  55.35  55.35  9.01%    0.41  3
 NFLX  614.21    NFLX  Jul 19 '24  620.00  52.90  52.90  8.61%    0.41  3
 NFLX  614.21    NFLX  Jun 21 '24  610.00  47.55  43.34  7.06%    0.39  2
 NFLX  614.21    NFLX  Jun 21 '24  615.00  44.90  44.90  7.31%    0.39  2
 NFLX  614.21    NFLX  Jun 21 '24  620.00  42.50  42.50  6.92%    0.39  2
 NFLX  614.21    NFLX  Dec 20 '24  610.00  89.25  85.04  13.85%    0.39  8
 NFLX  614.21    NFLX  Sep 20 '24  610.00  69.55  65.34  10.64%    0.38  5
 NFLX  614.21    NFLX  Sep 20 '24  620.00  64.80  64.80  10.55%    0.38  5
 NFLX  614.21    NFLX  Dec 20 '24  620.00  84.08  84.08  13.69%    0.38  8
 NFLX  614.21    NFLX  Jan 17 '25  610.00  93.70  89.49  14.57%    0.38  9
 NFLX  614.21    NFLX  Jan 17 '25  620.00  88.78  88.78  14.45%    0.38  9
 NFLX  614.21    NFLX  Jun 20 '25  610.00  119.05  114.84  18.70%    0.36  14
 NFLX  614.21    NFLX  Jun 20 '25  620.00  112.30  112.30  18.28%    0.35  14
 NFLX  614.21    NFLX  Dec 18 '26  610.00  180.00  175.79  28.62%    0.34  32
 NFLX  614.21    NFLX  Dec 18 '26  620.00  179.38  179.38  29.20%    0.34  32
 NFLX  614.21    NFLX  Dec 19 '25  620.00  139.54  139.54  22.72%    0.31  20
 NFLX  614.21    NFLX  Dec 19 '25  610.00  142.70  138.49  22.55%    0.30  20
 NFLX  614.21    NFLX  Jan 16 '26  610.00  146.00  141.79  23.08%    0.29  21
 NFLX  614.21    NFLX  Jan 16 '26  620.00  139.72  139.72  22.75%    0.29  21
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.