Free Trial
→ I was wrong about Trump (From Porter & Company) (Ad) Free NFLX Stock Alerts

Netflix (NFLX) Options Chain & Prices

Netflix logo
$1,295.23 +10.38 (+0.81%)
Closing price 07/3/2025 03:58 PM Eastern
Extended Trading
$1,294.41 -0.82 (-0.06%)
As of 07/3/2025 04:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

NFLX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$1,040.00$0.067Put31 - 463
(-17)		52.85%
(+0.38%)		-0.0023155
7/11/2025$1,045.00$0.072Put6333
(+0)		52.18%
(+0.45%)		-0.0025132
7/11/2025$1,050.00$246.960Call2 - - 3
(+1)		51.52%
(+0.53%)		0.9973342
7/11/2025$1,065.00$0.099Put3030 - 554
(+328)		49.53%
(+0.70%)		-0.0035226
7/11/2025$1,075.00$0.117Put21 - 174
(+0)		48.21%
(+0.81%)		-0.0041912
7/11/2025$1,095.00$0.163Put211148
(+0)		45.57%
(+1.01%)		-0.0059642
7/11/2025$1,095.00$202.084Call2 - - 2
(+2)		45.57%
(+1.03%)		0.9941111
7/11/2025$1,100.00$0.178Put117885388
(-3)		44.90%
(+1.05%)		-0.00652426
7/11/2025$1,100.00$197.103Call4 - - 22
(+0)		44.90%
(+1.07%)		0.9935554
7/11/2025$1,110.00$0.211Put39 - - 275
(-2)		43.56%
(+1.11%)		-0.00781113
7/11/2025$1,120.00$0.250Put15 - 3108
(+0)		42.21%
(+1.16%)		-0.0093623
7/11/2025$1,120.00$177.192Call1 - - 10
(-5)		42.21%
(+1.18%)		0.9907251
7/11/2025$1,125.00$0.272Put41268
(+3)		41.52%
(+1.18%)		-0.0102624
7/11/2025$1,125.00$172.219Call5 - - 1
(+0)		41.52%
(+1.20%)		0.9898322
7/11/2025$1,130.00$0.297Put18 - 1183
(-7)		40.84%
(+1.18%)		-0.0112514
7/11/2025$1,135.00$0.324Put115540
(+1)		40.15%
(+1.19%)		-0.01233911
7/11/2025$1,140.00$0.353Put12 - - 126
(-1)		39.45%
(+1.18%)		-0.0135362
7/11/2025$1,150.00$0.421Put8283678
(+34)		38.75%
(+1.86%)		-0.01633312
7/11/2025$1,150.00$147.389Call1 - - 39
(+19)		38.05%
(+1.17%)		0.9837941
7/11/2025$1,160.00$0.503Put2715 - 170
(+20)		36.63%
(+1.11%)		-0.0197657
7/11/2025$1,160.00$137.479Call1 - - 19
(+3)		36.63%
(+1.11%)		0.9803831
7/11/2025$1,165.00$0.550Put2475130
(+22)		35.91%
(+1.06%)		-0.02176715
7/11/2025$1,165.00$132.531Call1 - - 5
(+0)		35.91%
(+1.06%)		0.9783891
7/11/2025$1,170.00$0.603Put38168271249
(+40)		34.75%
(+0.56%)		-0.0240158
7/11/2025$1,170.00$127.587Call1 - - 6
(+0)		35.19%
(+1.00%)		0.9761641
7/11/2025$1,175.00$0.662Put1354261
(-8)		34.47%
(+0.93%)		-0.02652210
7/11/2025$1,175.00$122.650Call5 - - 29
(-1)		34.47%
(+0.93%)		0.9736752
7/11/2025$1,180.00$0.727Put1384109244
(+20)		33.75%
(+0.85%)		-0.02932932
7/11/2025$1,180.00$117.720Call91 - 54
(+5)		33.75%
(+0.85%)		0.9708854
7/11/2025$1,185.00$0.800Put38172134
(+36)		33.03%
(+0.75%)		-0.03248116
7/11/2025$1,185.00$112.797Call1 - - 19
(+1)		33.03%
(+0.75%)		0.9677491
7/11/2025$1,190.00$0.883Put42510260
(+4)		31.56%
(-0.10%)		-0.03606119
7/11/2025$1,190.00$107.883Call2 - - 55
(+0)		32.31%
(+0.65%)		0.9642062
7/11/2025$1,195.00$0.977Put5294216
(+41)		31.59%
(+0.35%)		-0.04012117
7/11/2025$1,200.00$1.084Put359701951014
(+97)		31.47%
(+0.99%)		-0.044729107
7/11/2025$1,200.00$98.091Call28222184
(+3)		30.88%
(+0.40%)		0.95560917
7/11/2025$1,202.50$1.143Put121424
(+6)		30.53%
(+0.34%)		-0.04726910
7/11/2025$1,205.00$1.207Put2213282
(+15)		30.18%
(+0.27%)		-0.05000112
7/11/2025$1,207.50$1.275Put2 - 145
(+19)		29.83%
(+0.20%)		-0.0529412
7/11/2025$1,210.00$1.349Put114138285
(+35)		29.48%
(+0.01%)		-0.05608935
I was wrong about Trump (Ad)

I made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his advisors, I believed him. I believed the promise that he would finally confront the single most dangerous threat to American life. That he would fix the ticking time bomb I’ve been warning about for 15 years. But I was wrong.

Let me show you exactly what we’re doing to prepare.
7/11/2025$1,210.00$88.362Call321153
(+0)		29.48%
(+0.12%)		0.9443663
7/11/2025$1,212.50$1.428Put121436
(+10)		29.14%
(+0.05%)		-0.0594627
7/11/2025$1,215.00$1.514Put1341712147
(-55)		28.89%
(+0.06%)		-0.06308419
7/11/2025$1,215.00$83.531Call10 - - 53
(+0)		28.80%
(-0.03%)		0.9374291
7/11/2025$1,217.50$1.606Put169252
(+18)		28.47%
(-0.10%)		-0.06697411
7/11/2025$1,220.00$1.707Put7355231334
(+63)		28.16%
(-0.15%)		-0.07118665
7/11/2025$1,220.00$78.726Call121579
(+1)		28.14%
(-0.18%)		0.92940411
7/11/2025$1,222.50$1.817Put3631488
(+2)		27.81%
(-0.25%)		-0.07573715
7/11/2025$1,222.50$76.337Call11 - 3
(+1)		27.81%
(-0.25%)		0.9249181
7/11/2025$1,225.00$1.935Put2533343364
(+51)		27.49%
(-0.33%)		-0.08063164
7/11/2025$1,225.00$73.957Call4 - - 114
(+0)		27.49%
(-0.33%)		0.9200793
7/11/2025$1,227.50$2.064Put32159107
(-6)		27.18%
(-0.40%)		-0.08590220
7/11/2025$1,230.00$2.205Put2135420192
(+20)		27.02%
(-0.26%)		-0.09157952
7/11/2025$1,230.00$69.229Call76 - 157
(+9)		26.87%
(-0.47%)		0.9092273
7/11/2025$1,232.50$2.358Put169283
(+40)		26.57%
(-0.54%)		-0.09772916
7/11/2025$1,232.50$66.883Call5 - 530
(+1)		26.57%
(-0.54%)		0.9031511
7/11/2025$1,235.00$2.527Put802229281
(-5)		26.28%
(-0.61%)		-0.1043933
7/11/2025$1,235.00$64.551Call3 - - 112
(+2)		26.28%
(-0.61%)		0.8965922
7/11/2025$1,240.00$2.911Put71615124540
(+25)		26.02%
(-0.44%)		-0.11927475
7/11/2025$1,240.00$59.936Call1054172
(+9)		25.72%
(-0.74%)		0.8818717
7/11/2025$1,245.00$3.371Put1392245175
(+7)		25.43%
(-0.62%)		-0.13659459
7/11/2025$1,245.00$55.395Call43 - 55
(-3)		25.19%
(-0.86%)		0.8647794
7/11/2025$1,250.00$3.922Put57653381579
(+185)		24.97%
(-0.91%)		-0.15664193
7/11/2025$1,250.00$50.945Call351213233
(+12)		24.97%
(-0.70%)		0.84498325
7/11/2025$1,255.00$4.583Put2331127231
(+30)		24.24%
(-1.07%)		-0.17973366
7/11/2025$1,255.00$46.601Call1614 - 128
(+13)		24.24%
(-1.07%)		0.822217
7/11/2025$1,260.00$5.371Put4284638906
(+58)		24.04%
(-1.16%)		-0.206097121
7/11/2025$1,260.00$42.385Call331315598
(-2)		23.83%
(-1.16%)		0.79618913
7/11/2025$1,265.00$6.311Put18014481107
(+40)		23.46%
(-1.25%)		-0.23596980
7/11/2025$1,265.00$38.317Call178475
(+4)		23.46%
(-1.10%)		0.76676711
7/11/2025$1,267.50$6.843Put365100
(+0)		23.29%-0.25221616
7/11/2025$1,267.50$36.345Call4 - 10
(+0)		23.29%0.7507482
7/11/2025$1,270.00$7.418Put429166134716
(+154)		23.13%
(-1.32%)		-0.269298158
7/11/2025$1,270.00$34.418Call532525235
(+44)		23.13%
(-1.32%)		0.73386522
7/11/2025$1,272.50$8.047Put945024365
(+220)		23.13%
(-1.22%)		-0.28734445
7/11/2025$1,272.50$32.538Call81361
(+46)		22.98%
(-1.36%)		0.716146
7/11/2025$1,275.00$8.725Put1784424384
(+72)		22.85%
(-1.40%)		-0.3061877
7/11/2025$1,275.00$30.709Call30812237
(+17)		23.03%
(-1.21%)		0.69759123
7/11/2025$1,277.50$9.454Put1372358142
(+37)		22.72%
(-1.44%)		-0.32578445
7/11/2025$1,277.50$28.933Call30226110
(+93)		22.42%
(-1.73%)		0.67825326
7/11/2025$1,280.00$10.242Put36081119472
(+74)		22.60%
(-1.80%)		-0.346194148
7/11/2025$1,280.00$27.211Call1795347359
(+84)		22.60%
(-1.68%)		0.65818387
7/11/2025$1,282.50$11.087Put1494140275
(+141)		22.50%
(-1.51%)		-0.36727785
7/11/2025$1,282.50$25.547Call814926122
(+74)		22.50%
(-1.51%)		0.63743547
7/11/2025$1,285.00$11.990Put29166100238
(+38)		22.40%
(-1.55%)		-0.388965131
7/11/2025$1,285.00$23.941Call279149110387
(+151)		21.86%
(-2.25%)		0.616071154
7/11/2025$1,287.50$12.955Put1342723279
(+0)		22.31%
(-1.59%)		-0.4112343
7/11/2025$1,287.50$22.395Call22512255164
(+114)		22.31%
(-1.59%)		0.59417396
7/11/2025$1,290.00$13.984Put656409174616
(+241)		21.95%
(-2.44%)		-0.433949251
7/11/2025$1,290.00$20.910Call819247234567
(+217)		21.78%
(-2.09%)		0.571826314
"I'm risking my reputation on this" (Ad)

Behind closed doors, away from the mainstream media's eyes, the smartest minds in crypto are all seeing the same signals. They're positioning themselves for something unprecedented. And after 17 million podcast downloads and over 600 insider interviews, I finally connected all the dots… What I discovered was so explosive, so potentially life-changing, that I had to put it all in a book.

Claim your FREE copy of Crypto Revolution now.
7/11/2025$1,292.50$15.073Put115285540
(-7)		22.16%
(-1.67%)		-0.45702567
7/11/2025$1,292.50$19.488Call402190166225
(+91)		22.16%
(-1.94%)		0.549113177
7/11/2025$1,295.00$16.228Put366116147286
(-74)		22.57%
(-1.24%)		-0.480403129
7/11/2025$1,295.00$18.129Call865358380422
(+108)		22.07%
(-1.79%)		0.52613285
7/11/2025$1,297.50$17.449Put1477258157
(+23)		22.04%
(-1.75%)		-0.50394357
7/11/2025$1,297.50$16.833Call33710515092
(+12)		21.28%
(-2.51%)		0.502979169
7/11/2025$1,300.00$18.732Put420187108970
(+241)		21.68%
(-2.10%)		-0.527554169
7/11/2025$1,300.00$15.602Call1,6177255161222
(+307)		21.78%
(-2.07%)		0.479754706
7/11/2025$1,302.50$20.081Put32299197255
(+7)		21.95%
(-1.83%)		-0.55116696
7/11/2025$1,302.50$14.434Call161658098
(+37)		22.42%
(-1.49%)		0.45655494
7/11/2025$1,305.00$21.495Put26714991193
(+4)		21.92%
(-1.87%)		-0.57461689
7/11/2025$1,305.00$13.329Call2237081427
(+132)		21.68%
(-2.09%)		0.433486128
7/11/2025$1,307.50$22.971Put2410543
(+1)		21.89%
(-1.90%)		-0.59784116
7/11/2025$1,307.50$12.287Call1166621172
(+23)		21.89%
(-1.90%)		0.41064743
7/11/2025$1,310.00$24.511Put20162121299
(+49)		21.87%
(-1.94%)		-0.62077661
7/11/2025$1,310.00$11.307Call1,0834793671259
(+505)		21.91%
(-2.04%)		0.388125433
7/11/2025$1,312.50$26.114Put42261
(+17)		21.85%
(-1.97%)		-0.6432294
7/11/2025$1,312.50$10.388Call87302945
(+17)		21.85%
(-2.16%)		0.36601955
7/11/2025$1,315.00$27.775Put34216241
(-15)		21.85%
(-2.00%)		-0.66518412
7/11/2025$1,315.00$9.528Call2365396269
(+83)		21.70%
(-2.15%)		0.344419113
7/11/2025$1,317.50$29.496Put41143
(-6)		21.85%
(-2.03%)		-0.68663
7/11/2025$1,317.50$8.727Call2043517366
(+14)		21.85%
(-2.03%)		0.32339446
7/11/2025$1,320.00$31.276Put551013276
(+59)		21.86%
(-2.06%)		-0.70725832
7/11/2025$1,320.00$7.982Call2,4391,8743312247
(+1485)		21.86%
(-2.06%)		0.303021362
7/11/2025$1,322.50$7.291Call5882087
(-6)		21.80%
(-2.15%)		0.28337229
7/11/2025$1,325.00$34.992Put9 - 7236
(-1)		21.90%
(-2.10%)		-0.7464267
7/11/2025$1,325.00$6.652Call57012196435
(-47)		21.57%
(-2.47%)		0.264487160
7/11/2025$1,327.50$36.930Put16141164
(+14)		22.04%
(-2.00%)		-0.7646978
7/11/2025$1,327.50$6.062Call62312466
(+6)		21.93%
(-2.39%)		0.24641242
7/11/2025$1,330.00$38.911Put3565351
(+4)		21.97%
(-2.13%)		-0.782112
7/11/2025$1,330.00$5.520Call25812465736
(-44)		21.79%
(-2.32%)		0.229191172
7/11/2025$1,332.50$40.938Put211159
(+6)		22.02%
(-2.14%)		-0.7987442
7/11/2025$1,332.50$5.023Call722528566
(+63)		22.02%
(-2.14%)		0.21283753
7/11/2025$1,335.00$43.011Put522147
(-50)		22.07%
(-2.15%)		-0.8143045
7/11/2025$1,335.00$4.567Call3808695527
(+84)		21.88%
(-2.31%)		0.197358101
7/11/2025$1,337.50$4.151Call754426995
(+905)		22.13%
(-2.23%)		0.18277144
7/11/2025$1,340.00$47.264Put7 - 6129
(-46)		22.20%
(-2.15%)		-0.842814
7/11/2025$1,340.00$3.771Call6101152041005
(+281)		22.20%
(-2.21%)		0.169064231
7/11/2025$1,342.50$49.446Put3113
(+0)		22.28%
(-2.15%)		-0.8556783
7/11/2025$1,342.50$3.425Call751610147
(+11)		22.21%
(-2.23%)		0.15621636
7/11/2025$1,345.00$51.656Put5 - 346
(+0)		22.37%
(-2.15%)		-0.8676495
7/11/2025$1,345.00$3.110Call3155035258
(+99)		22.37%
(-2.26%)		0.14421396
7/11/2025$1,347.50$53.894Put1 - - 1
(+0)		22.46%
(-2.15%)		-0.8787891
7/11/2025$1,347.50$2.825Call79442285
(+36)		22.71%
(-1.90%)		0.13303838
7/11/2025$1,350.00$56.160Put4 - - 31
(+2)		22.56%
(-2.14%)		-0.8891674
7/11/2025$1,350.00$2.566Call1,1833574041278
(+324)		22.48%
(-2.28%)		0.122647365
7/11/2025$1,352.50$2.332Call1274239120
(+51)		22.66%
(-2.48%)		0.11300569
7/11/2025$1,355.00$2.119Call2336276712
(+106)		22.62%
(-2.53%)		0.104087149
7/11/2025$1,360.00$1.754Call7173692021821
(+739)		23.02%
(-2.15%)		0.088255357
7/11/2025$1,365.00$1.455Call24058140996
(+509)		23.02%
(-2.59%)		0.074823119
I was wrong about Trump (Ad)

I made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his advisors, I believed him. I believed the promise that he would finally confront the single most dangerous threat to American life. That he would fix the ticking time bomb I’ve been warning about for 15 years. But I was wrong.

Let me show you exactly what we’re doing to prepare.
7/11/2025$1,370.00$74.978Put5 - - 23
(+0)		23.58%
(-2.05%)		-0.946745
7/11/2025$1,370.00$1.212Call3079280974
(-10)		23.43%
(-2.32%)		0.063493138
7/11/2025$1,375.00$79.815Put1 - - 14
(-5)		23.89%
(-2.03%)		-0.955681
7/11/2025$1,375.00$1.013Call20233101184
(+26)		23.86%
(-2.05%)		0.0539682
7/11/2025$1,380.00$0.851Call1941831857
(+23)		24.05%
(-2.17%)		0.0459782
7/11/2025$1,385.00$89.581Put1 - - 0
(+0)		24.57%
(-1.97%)		-0.9691871
7/11/2025$1,385.00$0.719Call80165142
(+60)		24.57%
(-1.97%)		0.03926831
7/11/2025$1,390.00$94.497Put1 - - 0
(-2)		24.93%
(-1.95%)		-0.9742391
7/11/2025$1,390.00$0.610Call15516104250
(-3)		24.93%
(-1.95%)		0.03365834
7/11/2025$1,395.00$99.431Put1 - - 0
(+0)		25.31%
(-1.93%)		-0.9783711
7/11/2025$1,395.00$0.520Call341022884
(+302)		24.86%
(-2.38%)		0.02895223
7/11/2025$1,400.00$104.378Put1 - - 0
(-2)		25.70%
(-1.91%)		-0.9817561
7/11/2025$1,400.00$0.446Call524483411670
(+71)		25.42%
(-2.37%)		0.024996120
7/11/2025$1,410.00$0.334Call691010327
(+66)		26.52%
(-1.90%)		0.01885329
7/11/2025$1,420.00$0.255Call110519659
(+34)		27.36%
(-1.88%)		0.01443538
7/11/2025$1,430.00$134.211Put4 - - 0
(+0)		28.23%
(-1.92%)		-0.9929514
7/11/2025$1,430.00$0.197Call122971993
(+26)		28.23%
(-1.90%)		0.01120712
7/11/2025$1,440.00$0.155Call55548246
(-30)		29.11%
(-1.94%)		0.00881211
7/11/2025$1,450.00$154.168Put4220
(+0)		29.99%
(-2.00%)		-0.9960184
7/11/2025$1,450.00$0.124Call92 - 284
(-4)		29.99%
(-1.98%)		0.0070045
7/11/2025$1,500.00$0.046Call1918965490
(+155)		34.33%
(-2.23%)		0.00253258
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 7/5/2025 by MarketBeat.com Staff
From Our Partners
A new rule goes live in July — and the banks are quietly cashing in
A little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...
American Alternative | Sponsored
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsored
Post-Halving = Profit Season (Here’s How to Win It)
It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...
Crypto Swap Profits | Sponsored
Trump’s New Order Could Boost Social Security Benefits by 400%
If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...
InvestorPlace | Sponsored
The #1 AI Energy Stock
Nearly $600 billion is projected to be spent on AI data centers this year. That's because the ones being bu...
Weiss Ratings | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored