Free Trial

Netflix (NFLX) Options Chain & Prices

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free NFLX Stock Alerts
$641.62
-6.04 (-0.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NFLX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$515.00$0.050Put1 - 1235
(+0)		59.04%
(+1.07%)		-0.0032441
6/7/2024$520.00$0.053Put1 - - 262
(+0)		57.07%
(+1.02%)		-0.0035611
6/7/2024$525.00$0.057Put15 - 1578
(+21)		55.11%
(+0.96%)		-0.0039222
6/7/2024$530.00$0.062Put83464145
(+22)		53.16%
(+0.83%)		-0.00433622
6/7/2024$535.00$0.067Put20 - 2026
(+0)		51.22%
(+0.85%)		-0.0048111
6/7/2024$540.00$0.072Put3433 - 101
(+1)		49.30%
(+0.76%)		-0.0053634
6/7/2024$540.00$101.722Call6 - - 14
(+0)		49.30%
(+0.75%)		0.9947683
6/7/2024$545.00$0.079Put6820 - 73
(+0)		47.39%
(+0.66%)		-0.006012
6/7/2024$550.00$0.086Put632210173
(+10)		45.49%
(+0.54%)		-0.00678313
6/7/2024$550.00$91.747Call8 - - 38
(+1)		45.49%
(+0.52%)		0.9933545
6/7/2024$555.00$0.095Put737 - 39
(+0)		43.62%
(+0.31%)		-0.00771522
6/7/2024$555.00$86.762Call7 - - 48
(-4)		43.62%
(+0.38%)		0.9924292
6/7/2024$560.00$0.107Put1111512201
(+91)		41.79%
(+0.20%)		-0.00886135
6/7/2024$560.00$81.778Call6 - - 38
(+0)		41.79%
(+0.22%)		0.9912884
6/7/2024$565.00$0.121Put56325147
(+1)		40.00%
(+0.06%)		-0.01031219
6/7/2024$565.00$76.798Call1 - 170
(+0)		40.00%
(+0.05%)		0.989851
6/7/2024$570.00$0.140Put65540115
(-7)		38.27%
(-0.13%)		-0.01219927
6/7/2024$570.00$71.822Call6 - 595
(+0)		38.27%
(-0.14%)		0.9879744
6/7/2024$575.00$0.165Put2334743279
(-1)		36.07%
(-0.87%)		-0.01470853
6/7/2024$575.00$66.853Call121319
(+0)		36.62%
(-0.33%)		0.98547412
6/7/2024$580.00$0.200Put3454121247
(+49)		35.08%
(-0.50%)		-0.01816775
6/7/2024$580.00$61.894Call14 - 237
(+6)		35.08%
(-0.51%)		0.98205313
6/7/2024$585.00$0.251Put43810364347
(+27)		33.66%
(-0.67%)		-0.02296987
6/7/2024$585.00$56.949Call3 - - 59
(+2)		33.66%
(-0.68%)		0.9772793
6/7/2024$590.00$0.325Put3067419581
(+379)		32.37%
(-0.82%)		-0.0297883
6/7/2024$590.00$52.028Call151 - 44
(-5)		32.37%
(-0.83%)		0.9705426
6/7/2024$595.00$0.433Put3051473581
(+32)		31.73%
(-0.41%)		-0.03938392
6/7/2024$595.00$47.140Call12 - 128
(+0)		31.20%
(-1.00%)		0.9610363
6/7/2024$597.50$0.504Put462611145
(+7)		30.66%
(-0.99%)		-0.04554425
6/7/2024$600.00$0.589Put707165173620
(+116)		30.57%
(-1.24%)		-0.052828232
6/7/2024$600.00$42.301Call3871374
(+1)		30.14%
(-1.05%)		0.94773115
6/7/2024$602.50$0.692Put85242331
(+3)		29.65%
(-1.09%)		-0.06140843
6/7/2024$602.50$39.906Call1 - - 3
(+0)		29.65%
(-1.10%)		0.9392561
6/7/2024$605.00$0.815Put2287649208
(-5)		28.77%
(-1.56%)		-0.071414112
6/7/2024$605.00$37.530Call833271
(-2)		29.18%
(-1.15%)		0.9293418
6/7/2024$607.50$0.962Put1203234111
(+7)		28.78%
(-1.13%)		-0.08315656
6/7/2024$607.50$35.178Call33 - - 6
(+0)		28.72%
(-1.19%)		0.9177743
6/7/2024$610.00$1.137Put648166254425
(+50)		28.95%
(-0.57%)		-0.096693208
6/7/2024$610.00$32.854Call225173
(+1)		28.28%
(-1.24%)		0.90436612
6/7/2024$612.50$1.346Put23113035142
(+98)		27.86%
(-1.28%)		-0.11244566
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
6/7/2024$612.50$30.563Call22 - - 154
(+0)		27.86%
(-1.28%)		0.8888816
6/7/2024$615.00$1.592Put29911576364
(+113)		27.49%
(-2.33%)		-0.130432133
6/7/2024$615.00$28.310Call293361
(+1)		27.45%
(-1.33%)		0.87108116
6/7/2024$617.50$1.887Put1133743240
(+33)		27.07%
(-1.37%)		-0.1511574
6/7/2024$617.50$26.103Call24 - - 180
(+0)		27.07%
(-1.37%)		0.8507316
6/7/2024$620.00$2.233Put656176132531
(+60)		26.93%
(-1.18%)		-0.174604251
6/7/2024$620.00$23.948Call53415628
(+19)		26.70%
(-1.41%)		0.82757130
6/7/2024$622.50$2.646Put2858876341
(+25)		26.37%
(-1.43%)		-0.201254100
6/7/2024$622.50$21.858Call3222910
(+0)		22.75%
(-5.05%)		0.8013912
6/7/2024$625.00$3.133Put1,194356407483
(+32)		26.78%
(-0.97%)		-0.231109348
6/7/2024$625.00$19.841Call8782762
(+0)		26.08%
(-1.44%)		0.77201652
6/7/2024$630.00$4.384Put1,133375264674
(+96)		26.02%
(-1.01%)		-0.300669501
6/7/2024$630.00$16.080Call2,3262585641757
(+975)		24.90%
(-2.13%)		0.703638443
6/7/2024$635.00$6.061Put932304206706
(+130)		25.60%
(-1.07%)		-0.381359403
6/7/2024$635.00$12.738Call2,3305433492028
(+1113)		25.49%
(-1.17%)		0.624335637
6/7/2024$640.00$8.186Put888261381762
(+32)		25.19%
(-1.46%)		-0.469028322
6/7/2024$640.00$9.836Call3,1925097841720
(+753)		24.91%
(-1.49%)		0.538246569
6/7/2024$645.00$10.762Put38716680478
(+53)		25.02%
(-1.34%)		-0.55929131
6/7/2024$645.00$7.376Call2,8797704042456
(+686)		24.98%
(-1.26%)		0.449755415
6/7/2024$650.00$13.799Put2382834359
(+66)		25.57%
(-0.44%)		-0.64748388
6/7/2024$650.00$5.367Call1,258540496566
(+56)		24.85%
(-1.26%)		0.363344484
6/7/2024$652.50$15.490Put264 - 27
(+27)		24.84%
(-1.09%)		-0.68928610
6/7/2024$652.50$4.534Call2157480102
(+102)		24.79%
(-1.26%)		0.322489123
6/7/2024$655.00$17.297Put4942121
(-44)		24.85%
(-0.72%)		-0.72853321
6/7/2024$655.00$3.811Call1,109359245991
(+470)		24.80%
(-1.26%)		0.284034251
6/7/2024$657.50$19.207Put34 - 129
(+29)		24.90%
(-0.97%)		-0.76480120
6/7/2024$657.50$3.192Call118376548
(+48)		24.86%
(-1.00%)		0.24845676
6/7/2024$660.00$21.213Put4651182
(-23)		24.99%
(-0.90%)		-0.79783721
6/7/2024$660.00$2.668Call1,030248421542
(-56)		25.06%
(-0.77%)		0.216103431
6/7/2024$662.50$23.303Put20 - - 2
(+2)		25.13%
(-0.84%)		-0.8271937
6/7/2024$662.50$2.228Call328808785
(+85)		25.14%
(-0.83%)		0.187092147
6/7/2024$665.00$25.466Put292 - 171
(-12)		25.32%
(-0.78%)		-0.85332311
6/7/2024$665.00$1.861Call732153243523
(+67)		25.11%
(-1.06%)		0.161414265
6/7/2024$667.50$27.691Put1 - - 0
(+0)		25.54%
(-0.74%)		-0.8758561
6/7/2024$667.50$1.555Call249275547
(+47)		25.44%
(-0.81%)		0.13889369
6/7/2024$670.00$29.967Put1 - - 51
(+0)		25.79%
(-0.69%)		-0.8955431
6/7/2024$670.00$1.301Call68517896658
(+8)		26.19%
(-0.29%)		0.119299217
6/7/2024$672.50$1.090Call51231714
(+14)		25.74%
(-0.97%)		0.10234428
6/7/2024$675.00$0.915Call814217250904
(+103)		26.06%
(-0.83%)		0.087747206
6/7/2024$680.00$39.422Put84410
(+7)		27.00%
(-0.44%)		-0.9488264
6/7/2024$680.00$0.649Call716205218426
(+94)		26.52%
(-0.94%)		0.06453147
6/7/2024$685.00$0.467Call1352252534
(+297)		28.36%
(+0.60%)		0.0476967
6/7/2024$690.00$0.342Call2928357468
(+115)		26.78%
(-1.47%)		0.03564107
6/7/2024$695.00$0.257Call2417464149
(+23)		29.40%
(+0.18%)		0.02712152
6/7/2024$700.00$0.200Call8352004032129
(-1251)		30.39%
(+0.51%)		0.021141230
6/7/2024$705.00$0.161Call120432135
(+18)		31.48%
(+0.86%)		0.01693438
6/7/2024$710.00$0.134Call873326205
(+48)		32.67%
(+1.25%)		0.01394725
6/7/2024$715.00$0.115Call363586
(+47)		33.93%
(+1.63%)		0.01177524
6/7/2024$720.00$0.101Call24 - 7117
(+20)		35.24%
(+1.99%)		0.0101498
6/7/2024$725.00$0.090Call11 - 1
(+1)		36.58%
(+2.31%)		0.0088911
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
6/7/2024$730.00$0.082Call4832176
(+86)		37.94%
(+2.59%)		0.00788414
6/7/2024$740.00$0.069Call311103
(-1)		40.63%
(+3.04%)		0.0063533
6/7/2024$750.00$0.059Call2822240346
(+197)		43.27%
(+3.38%)		0.00523243
6/7/2024$760.00$0.051Call78 - - 48
(-3)		45.82%
(+3.68%)		0.0043699
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:NFLX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders