Free Trial

Netflix (NFLX) Options Chain & Prices

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free NFLX Stock Alerts
$621.10
+10.58 (+1.73%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NFLX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$500.00$0.037Put26214278
(+13)		56.82%
(+2.81%)		-0.0026639
5/24/2024$500.00$121.043Call1 - - 17
(+0)		56.82%
(+2.78%)		0.9974341
5/24/2024$505.00$0.040Put21 - 151
(+0)		54.85%
(+2.87%)		-0.0029532
5/24/2024$505.00$116.051Call2 - - 8
(+5)		54.85%
(+2.84%)		0.9971442
5/24/2024$510.00$0.044Put2525 - 223
(+0)		52.39%
(+2.43%)		-0.0032896
5/24/2024$515.00$0.048Put4545 - 64
(+0)		51.18%
(+3.21%)		-0.00368413
5/24/2024$520.00$0.052Put21017024102
(-26)		49.05%
(+3.05%)		-0.00414731
5/24/2024$520.00$101.079Call16 - - 19
(+0)		49.05%
(+3.02%)		0.9959515
5/24/2024$525.00$0.058Put43 - 3241
(+38)		47.14%
(+3.08%)		-0.00469912
5/24/2024$525.00$96.090Call11 - - 15
(+0)		47.15%
(+3.05%)		0.9953991
5/24/2024$530.00$0.064Put39333110493
(+37)		45.65%
(+3.49%)		-0.00535894
5/24/2024$530.00$91.102Call5 - - 12
(+0)		45.26%
(+3.07%)		0.9947411
5/24/2024$535.00$0.072Put20515441316
(+4)		43.39%
(+3.08%)		-0.00616241
5/24/2024$540.00$0.081Put83734462
(-2)		43.06%
(+4.52%)		-0.00714937
5/24/2024$545.00$0.092Put5932 - 237
(+29)		39.74%
(+2.87%)		-0.00838119
5/24/2024$550.00$0.107Put5589497
(+5)		37.96%
(+2.66%)		-0.00995319
5/24/2024$550.00$71.167Call31420128
(-1)		37.96%
(+2.64%)		0.99015915
5/24/2024$552.50$0.115Put5624168
(+4)		37.08%
(+2.53%)		-0.0109087
5/24/2024$555.00$0.126Put6532322
(-9)		36.22%
(+2.35%)		-0.01200518
5/24/2024$557.50$0.137Put8451125
(+0)		35.94%
(+2.76%)		-0.01327412
5/24/2024$560.00$0.151Put341210250
(+12)		34.55%
(+1.99%)		-0.01475322
5/24/2024$560.00$61.222Call6 - 1178
(+0)		34.56%
(+1.99%)		0.9853786
5/24/2024$562.50$0.167Put435287
(+24)		33.75%
(+1.81%)		-0.01649316
5/24/2024$565.00$0.187Put1571416371
(+26)		32.97%
(+1.59%)		-0.01855136
5/24/2024$565.00$56.263Call1 - - 37
(+2)		32.97%
(+1.59%)		0.9815931
5/24/2024$567.50$0.210Put33 - 23173
(+2)		32.22%
(+1.38%)		-0.02099813
5/24/2024$570.00$0.238Put568139195800
(+130)		31.91%
(+2.49%)		-0.023929109
5/24/2024$570.00$51.320Call742147
(+0)		31.50%
(+1.19%)		0.9762294
5/24/2024$572.50$0.273Put3936168
(+58)		30.81%
(+0.99%)		-0.02745817
5/24/2024$572.50$48.857Call12 - 611
(+5)		30.81%
(+1.00%)		0.9727143
5/24/2024$575.00$0.315Put2171528900
(+371)		30.16%
(+0.82%)		-0.03171148
5/24/2024$575.00$46.402Call1622199
(+145)		30.16%
(+0.82%)		0.9684877
5/24/2024$577.50$0.367Put9337389
(+29)		29.54%
(+0.66%)		-0.03685222
5/24/2024$577.50$43.957Call6 - - 5
(+0)		29.54%
(+0.66%)		0.9633584
5/24/2024$580.00$0.432Put48864147432
(+67)		28.96%
(+0.43%)		-0.0430793
5/24/2024$580.00$41.523Call23 - 1348
(+150)		28.96%
(+0.52%)		0.9571748
5/24/2024$582.50$0.511Put12964077
(+27)		28.41%
(+0.39%)		-0.05056542
5/24/2024$582.50$39.105Call5 - 413
(+0)		28.41%
(+0.40%)		0.9497113
5/24/2024$585.00$0.608Put2353566416
(+33)		27.90%
(+0.45%)		-0.05955580
5/24/2024$585.00$36.705Call411 - 46
(+13)		27.90%
(+0.29%)		0.940737
Buy Friday. Sell Monday. (Ad)

A 35 year old man from central Florida has stumbled on one of the best strategies we’ve seen in a long time. For the last 30 months his “Friday to Monday” trading strategy has maintained a 71% win rate on more than 350 trades. That includes multiple big time winners like 82% from Adobe… 77% from Palo Alto… But also a barrage of smaller winners like 20% from AMC… Each of which were opened on a Friday afternoon and closed the very next Monday morning. As you’ll see in his brand new video, this strange strategy has given him the ability to capture big time market moves over the weekend.

Check it out, simply follow this link here.
5/24/2024$587.50$0.729Put228193591
(+15)		27.42%
(+0.20%)		-0.07035475
5/24/2024$587.50$34.328Call5 - - 6
(-1)		27.42%
(+0.20%)		0.9299735
5/24/2024$590.00$0.877Put577103141579
(+80)		26.98%
(+0.14%)		-0.083233198
5/24/2024$590.00$31.978Call2749596
(+1)		26.98%
(+0.10%)		0.91715919
5/24/2024$592.50$1.058Put215133898
(+18)		26.56%
(+0.00%)		-0.09846853
5/24/2024$592.50$29.661Call3 - - 33
(+0)		26.56%
(+0.00%)		0.901993
5/24/2024$595.00$1.278Put8742995276
(+39)		26.17%
(-0.12%)		-0.11639164
5/24/2024$595.00$27.384Call7 - 1111
(-2)		26.17%
(-0.12%)		0.8841677
5/24/2024$597.50$1.546Put7012152112
(+26)		25.81%
(-0.28%)		-0.13727199
5/24/2024$597.50$25.153Call41244
(+2)		25.81%
(-0.28%)		0.8634013
5/24/2024$600.00$1.870Put1,551301637963
(+365)		25.22%
(-1.06%)		-0.16142454
5/24/2024$600.00$22.978Call1,8662530540
(+8)		25.47%
(-1.45%)		0.839408273
5/24/2024$602.50$2.259Put42370140455
(+55)		25.17%
(-0.73%)		-0.189052107
5/24/2024$602.50$20.868Call142402240
(+0)		25.17%
(-0.73%)		0.81195515
5/24/2024$605.00$2.726Put819158141474
(+144)		24.93%
(-0.96%)		-0.220355236
5/24/2024$605.00$18.835Call1,93558234
(+7)		24.90%
(-0.99%)		0.780873366
5/24/2024$607.50$3.281Put2637837215
(+55)		24.19%
(-1.53%)		-0.25539492
5/24/2024$607.50$16.890Call751653
(+5)		23.05%
(-2.86%)		0.74610818
5/24/2024$610.00$3.939Put909345389712
(+157)		24.60%
(-1.76%)		-0.29406327
5/24/2024$610.00$15.047Call4391861001081
(+258)		24.47%
(-1.45%)		0.707768140
5/24/2024$612.50$4.713Put36721370182
(+30)		24.74%
(-1.21%)		-0.336054154
5/24/2024$612.50$13.318Call1677647443
(+219)		24.34%
(-1.40%)		0.66615172
5/24/2024$615.00$5.613Put763229388196
(+78)		24.43%
(-1.53%)		-0.380805301
5/24/2024$615.00$11.715Call606208162661
(+191)		24.99%
(-0.79%)		0.621843239
5/24/2024$617.50$6.646Put3579119471
(-4)		24.44%
(-1.53%)		-0.427525153
5/24/2024$617.50$10.244Call357137142246
(+43)		24.21%
(-1.70%)		0.575632156
5/24/2024$620.00$7.815Put1,575559569119
(+11)		24.80%
(-1.19%)		-0.47529529
5/24/2024$620.00$8.908Call1,473490503861
(+185)		24.70%
(-1.13%)		0.528432660
5/24/2024$622.50$9.124Put59921326915
(+1)		24.34%
(-1.68%)		-0.523347183
5/24/2024$622.50$7.704Call1,436480655562
(+200)		24.60%
(-1.26%)		0.481185525
5/24/2024$625.00$10.551Put214539036
(-2)		24.05%
(-0.53%)		-0.570291114
5/24/2024$625.00$6.627Call1,974821663973
(+242)		24.90%
(-1.03%)		0.434728892
5/24/2024$630.00$13.771Put3817329
(-4)		24.66%
(-1.56%)		-0.65966617
5/24/2024$630.00$4.824Call2,887816793751
(+121)		24.90%
(-1.33%)		0.346861807
5/24/2024$635.00$17.412Put822772
(-1)		24.93%
(-1.58%)		-0.7394118
5/24/2024$635.00$3.436Call1,068305290838
(+280)		24.76%
(-1.62%)		0.268804473
5/24/2024$640.00$21.412Put6325275
(+3)		25.22%
(-1.68%)		-0.80734921
5/24/2024$640.00$2.398Call1,971823641945
(+284)		25.35%
(-1.45%)		0.202707583
5/24/2024$645.00$25.704Put2914143
(+0)		25.53%
(-1.83%)		-0.8627594
5/24/2024$645.00$1.646Call1,056399221537
(+359)		25.54%
(-1.70%)		0.149233307
5/24/2024$650.00$30.228Put227824
(-5)		24.78%
(-3.13%)		-0.90612815
5/24/2024$650.00$1.117Call2,5571,2735031829
(-265)		26.19%
(-1.87%)		0.107818668
5/24/2024$655.00$34.926Put3212
(+0)		26.36%
(-2.20%)		-0.9388133
5/24/2024$655.00$0.757Call432141123451
(+174)		26.51%
(-2.05%)		0.077019132
5/24/2024$660.00$39.747Put2119
(+0)		26.90%
(-2.40%)		-0.9626452
5/24/2024$660.00$0.517Call585239189597
(+154)		26.90%
(-2.40%)		0.054919189
5/24/2024$665.00$44.652Put2110
(+0)		27.57%
(-2.61%)		-0.9794492
5/24/2024$665.00$0.360Call3637968480
(+13)		27.57%
(-2.62%)		0.039481155
5/24/2024$670.00$0.259Call388198113318
(+50)		28.36%
(-2.82%)		0.0289463
5/24/2024$675.00$0.193Call2472743516
(+83)		29.28%
(-3.01%)		0.02177396
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
5/24/2024$680.00$0.149Call1245841176
(+25)		30.32%
(-2.84%)		0.01686843
5/24/2024$685.00$0.120Call224178244
(+9)		31.46%
(-3.35%)		0.01345877
5/24/2024$690.00$0.100Call81122259
(-1)		32.67%
(-3.50%)		0.01102126
5/24/2024$695.00$74.600Put11 - 0
(+0)		33.93%
(-3.60%)		-0.9999991
5/24/2024$695.00$0.085Call5222533
(+2)		33.93%
(-3.62%)		0.0092314
5/24/2024$700.00$79.600Put10550
(+0)		35.22%
(-3.71%)		-0.9999972
5/24/2024$700.00$0.074Call43511352381
(+41)		33.62%
(-5.34%)		0.00787792
5/24/2024$705.00$0.065Call3232 - 3
(+0)		36.54%
(-3.83%)		0.0068225
5/24/2024$710.00$0.058Call94496
(+34)		37.86%
(-3.92%)		0.0059835
5/24/2024$720.00$99.600Put4 - - 0
(+0)		40.50%
(-4.03%)		-1.01
5/24/2024$720.00$0.048Call1111001148
(+3)		40.50%
(-4.05%)		0.00473714
5/24/2024$730.00$0.041Call24191109
(+42)		43.12%
(-4.15%)		0.00385812
5/24/2024$740.00$119.600Put8 - - 0
(+0)		45.69%
(-4.21%)		-1.01
5/24/2024$740.00$0.035Call11 - 37
(+1)		45.69%
(-4.24%)		0.0032081
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings