Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Netflix (NFLX) Options Chain & Prices

Netflix logo
$1,204.65 -1.56 (-0.13%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$1,203.20 -1.45 (-0.12%)
As of 08/22/2025 08:00 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
8/29/2025$970.00$0.044Put913060122
(+0)		54.17%
(+0.95%)		-0.00176518
8/29/2025$970.00$234.538Call2 - - 2
(+0)		54.17%
(+0.93%)		0.9983642
8/29/2025$980.00$0.052Put2274816014
(+0)		52.59%
(+0.83%)		-0.00210542
8/29/2025$980.00$224.556Call18 - - 18
(+0)		52.59%
(+0.81%)		0.9980241
8/29/2025$990.00$0.061Put35 - 3284
(+1)		51.05%
(+0.69%)		-0.00253713
8/29/2025$1,000.00$0.074Put2684172
(+3)		49.54%
(+0.55%)		-0.00308112
8/29/2025$1,000.00$204.598Call1 - - 76
(+12)		49.53%
(+0.55%)		0.9970531
8/29/2025$1,010.00$0.089Put88 - 62
(+0)		48.05%
(+0.41%)		-0.003773
8/29/2025$1,010.00$194.624Call1 - - 7
(+0)		48.05%
(+0.39%)		0.9963651
8/29/2025$1,020.00$0.109Put33 - - 154
(+0)		46.58%
(+0.22%)		-0.0046414
8/29/2025$1,025.00$0.120Put13121211
(+0)		45.84%
(+0.14%)		-0.0051579
8/29/2025$1,030.00$0.133Put13 - 166
(+0)		45.11%
(+0.04%)		-0.0057342
8/29/2025$1,040.00$0.164Put28 - 21141
(+1)		43.63%
(-0.17%)		-0.0071149
8/29/2025$1,045.00$0.182Put239144
(+1)		42.89%
(-0.28%)		-0.0079312
8/29/2025$1,050.00$0.201Put1574827128
(+0)		42.15%
(-0.41%)		-0.00884433
8/29/2025$1,050.00$154.776Call9 - - 265
(+0)		42.14%
(-0.41%)		0.9913141
8/29/2025$1,060.00$0.249Put19 - - 125
(+5)		40.65%
(-0.64%)		-0.0110445
8/29/2025$1,065.00$0.277Put4 - - 54
(+0)		39.90%
(-0.75%)		-0.0123614
8/29/2025$1,070.00$0.309Put615110109
(+3)		39.15%
(-0.87%)		-0.0138523
8/29/2025$1,075.00$0.346Put1221595
(-2)		38.40%
(-1.00%)		-0.0155568
8/29/2025$1,080.00$0.388Put5963868
(+2)		37.66%
(-1.12%)		-0.01751417
8/29/2025$1,080.00$124.991Call10 - - 13
(+0)		37.66%
(-1.12%)		0.9827055
8/29/2025$1,085.00$0.436Put4025253
(+2)		36.93%
(-1.23%)		-0.01975610
8/29/2025$1,090.00$0.492Put4469250
(+83)		36.20%
(-1.34%)		-0.02233716
8/29/2025$1,095.00$0.557Put1795158
(-7)		35.49%
(-1.44%)		-0.02535312
8/29/2025$1,095.00$110.199Call2 - - 2
(+0)		35.49%
(-1.44%)		0.9749422
8/29/2025$1,100.00$0.633Put65610377662
(+34)		34.45%
(-1.87%)		-0.0288575
8/29/2025$1,100.00$105.255Call91728
(+0)		34.78%
(-1.53%)		0.9714625
8/29/2025$1,105.00$0.722Put145 - 248
(+2)		34.10%
(-1.61%)		-0.03291111
8/29/2025$1,105.00$100.349Call1 - 11
(+0)		34.09%
(-1.62%)		0.9674241
8/29/2025$1,110.00$0.828Put3072623620
(+0)		33.42%
(-1.69%)		-0.03769342
8/29/2025$1,115.00$0.953Put1261776366
(+8)		33.03%
(-1.50%)		-0.04327271
8/29/2025$1,120.00$1.101Put53698175357
(+24)		32.12%
(-1.83%)		-0.04978141
8/29/2025$1,120.00$85.739Call5 - - 21
(+0)		32.13%
(-1.82%)		0.9507172
8/29/2025$1,125.00$1.278Put2003046187
(+19)		31.50%
(-1.87%)		-0.05749353
8/29/2025$1,125.00$80.919Call1 - - 9
(+1)		31.50%
(-1.88%)		0.9431521
8/29/2025$1,130.00$1.486Put2183758269
(+10)		30.90%
(-1.92%)		-0.06637164
8/29/2025$1,130.00$76.131Call1 - 117
(+0)		30.90%
(-1.92%)		0.9343131
8/29/2025$1,135.00$1.735Put1,6615032250
(+41)		30.31%
(-1.96%)		-0.07683101
8/29/2025$1,135.00$71.406Call1 - - 18
(-1)		30.31%
(-1.96%)		0.9240541
Elon’s BIGGEST warning yet? (Ad)

Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… The "experts" said Elon was finished and Tesla was headed for bankruptcy. Now they're saying the same thing, but Jeff has uncovered Tesla's next breakthrough.tc pixel

Click here to see why Tesla's about to prove everyone wrong... again.
8/29/2025$1,140.00$2.032Put875982701098
(+52)		29.98%
(-1.75%)		-0.089031177
8/29/2025$1,140.00$66.680Call22 - 43
(+2)		29.73%
(-2.00%)		0.9119982
8/29/2025$1,145.00$2.383Put1,99971130519
(+62)		29.28%
(-1.92%)		-0.103161211
8/29/2025$1,145.00$62.031Call1 - - 50
(+1)		29.17%
(-2.03%)		0.8980761
8/29/2025$1,150.00$2.799Put2,5438517811565
(-115)		28.59%
(-2.09%)		-0.119496608
8/29/2025$1,150.00$57.447Call4156219
(+2)		28.62%
(-2.06%)		0.88196514
8/29/2025$1,155.00$3.289Put5673331889
(-186)		28.09%
(-2.09%)		-0.13823789
8/29/2025$1,155.00$52.938Call1 - - 24
(+0)		28.08%
(-2.10%)		0.8634241
8/29/2025$1,160.00$3.870Put636158192340
(+6)		27.37%
(-2.32%)		-0.1598233
8/29/2025$1,160.00$48.517Call61190
(-1)		27.56%
(-2.13%)		0.842165
8/29/2025$1,165.00$4.557Put5664520614
(+6)		27.05%
(-2.16%)		-0.184445105
8/29/2025$1,165.00$44.199Call1133126
(-2)		27.05%
(-2.16%)		0.8179326
8/29/2025$1,170.00$5.362Put6228179582
(-56)		26.63%
(-2.13%)		-0.212294160
8/29/2025$1,170.00$40.000Call1084846176
(-9)		26.56%
(-2.20%)		0.79046947
8/29/2025$1,175.00$6.312Put504227120306
(+17)		26.08%
(-2.24%)		-0.243776154
8/29/2025$1,175.00$35.939Call29112219
(+1)		26.08%
(-2.24%)		0.75958713
8/29/2025$1,177.50$6.843Put7716744
(+21)		25.85%
(-2.26%)		-0.26079739
8/29/2025$1,177.50$33.967Call218515
(+0)		25.85%
(-2.26%)		0.74280410
8/29/2025$1,180.00$7.419Put5539498418
(+16)		25.62%
(-2.49%)		-0.278788169
8/29/2025$1,180.00$32.037Call733628275
(+22)		25.62%
(-2.28%)		0.72512327
8/29/2025$1,182.50$8.045Put371210133
(+68)		25.40%
(-2.30%)		-0.29776821
8/29/2025$1,182.50$30.153Call162439
(-1)		25.40%
(-2.30%)		0.7065398
8/29/2025$1,185.00$8.716Put36952116317
(+47)		25.19%
(-2.32%)		-0.317572162
8/29/2025$1,185.00$28.317Call33149130
(+6)		25.19%
(-2.32%)		0.6870523
8/29/2025$1,187.50$9.439Put64131948
(+16)		24.98%
(-2.57%)		-0.33828233
8/29/2025$1,187.50$26.533Call3011187
(+2)		24.98%
(-2.34%)		0.66668516
8/29/2025$1,190.00$10.224Put586153197563
(+3)		25.17%
(-1.97%)		-0.359959332
8/29/2025$1,190.00$24.822Call15295133
(+1)		24.79%
(-2.35%)		0.645691117
8/29/2025$1,192.50$11.071Put92223042
(+0)		24.60%
(-2.37%)		-0.38257441
8/29/2025$1,192.50$23.134Call10511252
(+34)		24.60%
(-2.37%)		0.623466101
8/29/2025$1,195.00$11.972Put43019373249
(+0)		24.42%
(-2.39%)		-0.40575194
8/29/2025$1,195.00$21.524Call106513143
(-18)		24.42%
(-2.39%)		0.60071384
8/29/2025$1,197.50$12.944Put2412520129
(+78)		24.25%
(-2.40%)		-0.42967960
8/29/2025$1,197.50$19.977Call130272545
(+12)		24.25%
(-2.40%)		0.577302102
8/29/2025$1,200.00$13.977Put1,441450415586
(+31)		24.00%
(-2.79%)		-0.454083435
8/29/2025$1,200.00$18.498Call1,346486558664
(-43)		24.10%
(-2.41%)		0.55332551
8/29/2025$1,202.50$15.071Put30516366205
(+96)		24.04%
(-2.34%)		-0.478775130
8/29/2025$1,202.50$17.086Call50219015358
(-2)		23.60%
(-2.78%)		0.528872311
8/29/2025$1,205.00$16.262Put765279190571
(+218)		24.01%
(-2.25%)		-0.504332252
8/29/2025$1,205.00$15.745Call1,175474484240
(+63)		23.16%
(-3.06%)		0.504088486
8/29/2025$1,207.50$17.508Put321617583
(+29)		23.72%
(-2.42%)		-0.529778100
8/29/2025$1,207.50$14.475Call416130214177
(+39)		23.51%
(-2.64%)		0.479094235
8/29/2025$1,210.00$18.820Put527117124378
(+39)		23.68%
(-2.48%)		-0.555109182
8/29/2025$1,210.00$13.277Call2,119810905567
(+61)		23.62%
(-2.42%)		0.454024601
8/29/2025$1,212.50$20.231Put622021106
(+48)		23.53%
(-2.42%)		-0.58085123
8/29/2025$1,212.50$12.162Call3171448476
(+13)		23.21%
(-2.74%)		0.429282140
8/29/2025$1,215.00$21.696Put2395069340
(+191)		23.46%
(-2.41%)		-0.60611258
8/29/2025$1,215.00$11.097Call477129203290
(+0)		23.44%
(-2.35%)		0.40425239
8/29/2025$1,217.50$23.240Put231341
(+19)		23.40%
(-2.40%)		-0.63101819
8/29/2025$1,217.50$10.113Call1938965108
(+14)		23.08%
(-2.72%)		0.37981774
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.tc pixel

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
8/29/2025$1,220.00$24.851Put24311723164
(+17)		23.36%
(-2.38%)		-0.65539475
8/29/2025$1,220.00$9.207Call1,255331497595
(+38)		23.36%
(-2.38%)		0.356116413
8/29/2025$1,222.50$26.526Put71241412
(+1)		23.33%
(-2.36%)		-0.67922719
8/29/2025$1,222.50$8.360Call431320275
(+6)		23.17%
(-2.51%)		0.33277435
8/29/2025$1,225.00$28.277Put4126421
(+6)		23.31%
(-2.34%)		-0.70222424
8/29/2025$1,225.00$7.577Call928387357589
(+44)		23.31%
(-2.34%)		0.310143352
8/29/2025$1,227.50$30.084Put6 - - 3
(+0)		23.30%
(-2.32%)		-0.7243716
8/29/2025$1,227.50$6.857Call115324392
(+28)		23.30%
(-2.32%)		0.28833472
8/29/2025$1,230.00$31.951Put291 - 262
(+6)		23.31%
(-2.29%)		-0.7457415
8/29/2025$1,230.00$6.196Call1,3544862741124
(+7)		23.14%
(-2.29%)		0.267419452
8/29/2025$1,232.50$33.883Put10 - - 22
(+0)		23.33%
(-2.25%)		-0.7659341
8/29/2025$1,232.50$5.592Call732025351
(+21)		23.33%
(-2.25%)		0.24746148
8/29/2025$1,235.00$35.860Put16 - 276
(+3)		23.36%
(-2.21%)		-0.78511713
8/29/2025$1,235.00$5.042Call29212145725
(+297)		23.28%
(-2.29%)		0.228524106
8/29/2025$1,237.50$37.891Put2 - - 29
(+3)		23.40%
(-2.17%)		-0.803351
8/29/2025$1,237.50$4.542Call771823248
(+185)		23.40%
(-2.17%)		0.21063250
8/29/2025$1,240.00$39.972Put74526268
(+3)		23.46%
(-2.13%)		-0.82028530
8/29/2025$1,242.50$42.090Put1 - - 16
(-1)		23.52%
(-2.08%)		-0.8361681
8/29/2025$1,242.50$3.679Call1101951113
(+8)		23.45%
(-2.15%)		0.17804436
8/29/2025$1,245.00$44.252Put2 - - 244
(+2)		23.60%
(-2.02%)		-0.8510681
8/29/2025$1,245.00$3.309Call1996339645
(+63)		23.50%
(-2.13%)		0.16335112
8/29/2025$1,247.50$46.453Put1 - - 7
(+0)		23.69%
(-1.96%)		-0.8646791
8/29/2025$1,247.50$2.976Call1201553146
(+3)		23.81%
(-1.85%)		0.14969148
8/29/2025$1,250.00$48.682Put42 - 530
(+14)		23.79%
(-1.90%)		-0.8773043
8/29/2025$1,250.00$2.674Call3,0717981,1611108
(+71)		23.79%
(-1.90%)		0.136925758
8/29/2025$1,252.50$2.409Call1832423287
(+21)		24.00%
(-1.74%)		0.12539641
8/29/2025$1,255.00$53.235Put5 - - 156
(+2)		24.02%
(-1.76%)		-0.8995782
8/29/2025$1,255.00$2.169Call4741741905
(-15)		24.02%
(-1.77%)		0.114663103
8/29/2025$1,257.50$1.954Call108122633
(+14)		24.19%
(-1.66%)		0.10482241
8/29/2025$1,260.00$1.763Call43614671661
(-3)		24.29%
(-1.61%)		0.095823160
8/29/2025$1,262.50$1.592Call102142978
(+41)		24.42%
(-1.56%)		0.08760349
8/29/2025$1,265.00$1.439Call8431553091124
(+213)		24.61%
(-1.45%)		0.080111205
8/29/2025$1,267.50$1.303Call38716206
(+183)		24.78%
(-1.36%)		0.07330522
8/29/2025$1,270.00$67.401Put14 - 256
(+6)		24.96%
(-1.27%)		-0.945794
8/29/2025$1,270.00$1.182Call33811836731
(+19)		24.96%
(-1.27%)		0.067126120
8/29/2025$1,272.50$1.074Call3324349
(+11)		25.01%
(-1.31%)		0.06151915
8/29/2025$1,275.00$72.243Put1 - - 9
(+0)		25.35%
(-1.07%)		-0.9557161
8/29/2025$1,275.00$0.977Call36939109520
(+30)		25.35%
(-1.08%)		0.056439140
8/29/2025$1,277.50$0.892Call2241047
(-2)		25.45%
(-1.08%)		0.05184617
8/29/2025$1,280.00$77.116Put2 - - 20
(+0)		25.78%
(-0.87%)		-0.9638352
8/29/2025$1,280.00$0.816Call4364855288
(+39)		25.55%
(-1.10%)		0.04769286
8/29/2025$1,282.50$0.747Call211126
(+2)		26.01%
(-0.77%)		0.04389412
8/29/2025$1,285.00$0.687Call1151433221
(+12)		26.24%
(-0.66%)		0.04053568
8/29/2025$1,287.50$0.632Call286514
(+2)		26.48%
(-0.55%)		0.03746214
8/29/2025$1,290.00$0.584Call383117126
(+4)		26.11%
(-1.07%)		0.03468538
8/29/2025$1,292.50$0.540Call124415
(+3)		26.99%
(-0.33%)		0.03217210
8/29/2025$1,295.00$0.501Call6164133
(-1)		27.26%
(-0.22%)		0.02986922
8/29/2025$1,297.50$0.466Call72122
(+6)		27.53%
(-0.11%)		0.0278266
8/29/2025$1,300.00$96.827Put22 - 1
(-131)		27.81%
(+0.00%)		-0.9826151
8/29/2025$1,300.00$0.435Call785933421352
(+120)		27.81%
(+0.00%)		0.02595148
When the levee breaks (Ad)

The U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was projected. According to Porter Stansberry, this is panic-level borrowing… and a clear sign we’re nearing America’s financial breaking point. In his latest emergency briefing, Porter outlines why the cracks in our system are widening fast—and how Trump’s policies may be accelerating the collapse. More importantly, he reveals three moves you can make now to protect and potentially grow your wealth before the levee breaks.tc pixel

Click here to watch the urgent broadcast and get ahead of what’s coming.
8/29/2025$1,305.00$0.381Call2351017984
(+22)		28.39%
(+0.22%)		0.02269528
8/29/2025$1,310.00$0.336Call133105237
(+12)		28.99%
(+0.44%)		0.01998755
8/29/2025$1,315.00$0.299Call13 - 486
(-4)		29.60%
(+0.65%)		0.01771713
8/29/2025$1,320.00$0.268Call1886726530
(+2)		30.23%
(+0.83%)		0.01580352
8/29/2025$1,325.00$121.736Put11 - 0
(+0)		30.87%
(+1.04%)		-0.9917541
8/29/2025$1,325.00$0.242Call3532497
(+6)		30.86%
(+1.02%)		0.01417512
8/29/2025$1,330.00$126.723Put2 - - 0
(+0)		31.51%
(+1.21%)		-0.9927882
8/29/2025$1,330.00$0.220Call2021116
(-1)		31.51%
(+1.19%)		0.01277910
8/29/2025$1,335.00$0.201Call3625390
(+0)		32.15%
(+1.35%)		0.01157213
8/29/2025$1,340.00$0.184Call381014212
(+25)		32.81%
(+1.51%)		0.01052221
8/29/2025$1,345.00$0.169Call332 - - 534
(-1)		33.46%
(+1.64%)		0.0096036
8/29/2025$1,350.00$0.156Call368122675
(+20)		34.11%
(+1.77%)		0.00878821
8/29/2025$1,360.00$0.135Call123 - 19163
(+0)		35.41%
(+1.99%)		0.00743615
8/29/2025$1,365.00$0.125Call10318940
(+1)		36.06%
(+2.09%)		0.00686310
8/29/2025$1,370.00$0.117Call1641042
(+2)		36.70%
(+2.19%)		0.00634913
8/29/2025$1,375.00$0.109Call202 - 20291
(-7)		37.34%
(+2.27%)		0.00588613
8/29/2025$1,395.00$0.085Call8917479
(+16)		39.86%
(+2.57%)		0.00442720
8/29/2025$1,400.00$0.080Call23284143353
(+113)		40.48%
(+2.63%)		0.00413940
8/29/2025$1,405.00$0.076Call3026 - 27
(+0)		41.09%
(+2.70%)		0.00387410
8/29/2025$1,415.00$0.068Call3434 - 30
(+0)		42.31%
(+2.82%)		0.0034096
8/29/2025$1,420.00$0.064Call1510 - 35
(-1)		42.91%
(+2.88%)		0.0032043
8/29/2025$1,425.00$0.061Call2910 - 4
(+0)		43.51%
(+2.94%)		0.0030145
8/29/2025$1,430.00$0.058Call6464 - 169
(+140)		44.10%
(+2.99%)		0.00283916
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 8/24/2025 by MarketBeat.com Staff
From Our Partners
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Tax Drain Deadline: Protect Your Wealth Before September 15th
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsoredtc pixel
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsoredtc pixel
Cover all your expenses with just $118,000 invested?
Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...
Investors Alley | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
[No Brainer Gold Play]: “Show me a better investment.”
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel