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   0.253 0.355 621.1 10.58
 
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 4.30 8.40 6.55 0.00 2447 2290  S   615 NFLX 0.00 0.01 0.01 0.00 6163 1190  S  
NFLX 0.10 2.00 1.01 0.00 8049 2791  S   620 NFLX 0.01 0.10 0.02 0.00 4930 1090  S  
NFLX 0.00 0.01 0.01 0.00 8529 3735  S   625 NFLX 3.50 5.90 3.85 0.00 646 509  S  
NFLX 0.00 0.01 0.01 0.00 5923 3585  S   630 NFLX 5.75 12.90 10.00 0.00 179 197  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 11.90 12.65 12.25 15.05 606 661  W   615 NFLX 4.40 5.50 5.50 8.07 763 196  W  
NFLX 10.50 11.50 10.55 13.63 357 246  W   617.5 NFLX 6.30 7.50 6.54 9.14 357 71  W  
NFLX 9.00 9.45 9.33 12.29 1473 861  W   620 NFLX 7.50 8.00 7.79 10.29 1575 119  W  
NFLX 7.90 8.20 8.09 11.04 1436 562  W   622.5 NFLX 8.70 9.15 9.05 11.54 599 15  W  
NFLX 6.80 7.25 7.00 9.87 1974 973  W   625 NFLX 10.00 10.50 10.10 12.87 214 36  W  
NFLX 4.70 5.20 5.10 7.80 2887 751  W   630 NFLX 12.90 14.00 13.89 15.80 38 29  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 14.75 16.30 15.25 22.09 450 359  W   615 NFLX 7.70 8.60 8.58 11.85 156 202  W  
NFLX 13.70 14.80 15.15 20.67 67 459  W   617.5 NFLX 9.15 9.65 9.25 12.91 46 54  W  
NFLX 12.40 13.10 12.80 19.31 376 310  W   620 NFLX 10.30 10.80 10.70 14.03 142 98  W  
NFLX 9.55 12.45 11.20 18.00 153 38  W   622.5 NFLX 10.85 12.15 11.65 15.21 85 2  W  
NFLX 9.90 11.10 10.35 16.76 209 162  W   625 NFLX 11.65 13.50 13.85 16.44 121 14  W  
NFLX 7.90 8.40 8.40 14.44 291 273  W   630 NFLX 14.50 16.40 15.88 19.10 31 119  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 18.20 20.65 18.60 29.24 111 152  W   615 NFLX 10.65 11.15 11.03 13.37 76 38  W  
NFLX 15.60 16.25 15.65 26.35 95 100  W   620 NFLX 12.40 13.45 13.07 15.40 55 26  W  
NFLX 13.15 14.50 13.55 23.64 44 72  W   625 NFLX 14.95 16.05 16.26 17.62 15 5  W  
NFLX 10.30 11.50 11.00 21.13 182 333  W   630 NFLX 17.65 18.90 18.20 20.03 1 2  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 20.40 22.70 21.80 37.24 15 55  W   615 NFLX 13.00 13.85 13.29 13.47 7 66  W  
NFLX 18.50 19.60 19.00 34.22 30 57  W   620 NFLX 15.05 16.15 16.82 15.30 3 29  W  
NFLX 16.05 17.05 16.20 31.35 43 40  W   625 NFLX 17.55 18.70 24.50 17.28 0 18  W  
NFLX 13.75 14.75 13.75 28.63 41 74  W   630 NFLX 19.60 22.00 23.00 19.43 0 6  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 23.70 24.10 23.95 46.48 327 1228  S   615 NFLX 14.70 15.20 14.93 12.58 126 549  S  
NFLX 21.00 21.45 21.22 43.30 265 1385  S   620 NFLX 16.90 17.40 17.26 14.18 206 408  S  
NFLX 18.45 18.90 18.67 40.26 177 438  S   625 NFLX 19.25 19.95 19.40 15.91 135 164  S  
NFLX 16.10 16.60 16.30 37.35 204 800  S   630 NFLX 21.80 22.65 22.45 17.78 31 215  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 25.25 27.20 26.05 57.18 1 70  Q   615 NFLX 16.30 18.75 17.00 11.08 14 59  Q  
NFLX 22.65 24.95 23.23 53.86 45 16  Q   620 NFLX 18.40 21.25 19.40 12.43 7 54  Q  
NFLX 20.15 21.90 22.30 50.65 1 32  Q   625 NFLX 20.80 23.20 22.80 13.90 5 0  Q  
NFLX 17.85 19.05 18.98 47.55 14 19  Q   630 NFLX 23.45 24.95 24.48 15.47 7 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 39.50 40.95 39.74 99.30 27 1093  S   615 NFLX 27.65 28.55 28.32 5.53 29 367  S  
NFLX 36.95 38.30 37.00 95.68 116 444  S   620 NFLX 30.20 30.70 30.53 6.20 139 967  S  
NFLX 34.45 35.00 34.29 92.11 62 305  S   625 NFLX 32.55 33.15 32.90 6.92 21 197  S  
NFLX 32.10 32.60 31.90 88.60 74 601  S   630 NFLX 35.15 35.70 36.00 7.70 20 245  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.