Free Trial
→ Trump’s treachery (From Porter & Company) (Ad) Buy NFLX Stock  Free NFLX Stock Alerts

Netflix (NFLX) Options Chain & Prices

Netflix logo
$973.03 +11.40 (+1.19%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$998.89 +25.86 (+2.66%)
As of 04/17/2025 06:24 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
4/25/2025$780.00$2.340Put35316084397
(+23)		91.75%
(+1.73%)		-0.042678215
4/25/2025$785.00$2.532Put159506153
(+5)		93.42%
(+4.06%)		-0.04596112
4/25/2025$785.00$193.102Call1 - - 1
(+0)		90.19%
(+0.83%)		0.9541631
4/25/2025$790.00$2.740Put3585472266
(+12)		90.35%
(+1.60%)		-0.049498140
4/25/2025$790.00$188.315Call2 - 121
(+1)		89.49%
(+0.78%)		0.9506282
4/25/2025$795.00$2.968Put205527235
(+5)		89.38%
(+1.47%)		-0.05332387
4/25/2025$795.00$183.547Call42 - 4
(+0)		88.81%
(+0.73%)		0.9468182
4/25/2025$800.00$3.213Put2,6858358251184
(+11)		88.57%
(+1.53%)		-0.0573851,194
4/25/2025$800.00$178.798Call9 - 345
(+1)		88.15%
(+0.68%)		0.9427167
4/25/2025$805.00$3.485Put112201694
(+6)		88.25%
(+1.37%)		-0.0618658
4/25/2025$805.00$174.072Call1 - - 4
(+0)		87.51%
(+0.63%)		0.9383031
4/25/2025$810.00$3.779Put3495096168
(+15)		87.29%
(+0.97%)		-0.066615126
4/25/2025$810.00$169.369Call72328
(+0)		86.90%
(+0.58%)		0.9335557
4/25/2025$815.00$4.099Put2946032126
(+35)		86.60%
(+0.84%)		-0.0717381
4/25/2025$815.00$164.694Call1 - - 2
(+1)		86.30%
(+0.54%)		0.928451
4/25/2025$820.00$4.449Put472104119192
(+38)		86.42%
(+1.19%)		-0.077234208
4/25/2025$820.00$160.047Call2 - - 112
(+0)		85.72%
(+0.49%)		0.9229682
4/25/2025$825.00$4.828Put34312188130
(+54)		85.17%
(+0.45%)		-0.083125176
4/25/2025$825.00$155.430Call3 - - 3
(+1)		85.17%
(+0.45%)		0.9170953
4/25/2025$830.00$5.240Put3829893300
(+38)		85.07%
(+1.13%)		-0.089422220
4/25/2025$830.00$150.846Call821118
(+1)		84.63%
(+0.41%)		0.9108124
4/25/2025$835.00$5.688Put2979332196
(+57)		85.43%
(+1.69%)		-0.096148112
4/25/2025$835.00$146.297Call1 - - 8
(+0)		84.12%
(+0.37%)		0.9040961
4/25/2025$840.00$6.174Put4069358465
(+20)		84.36%
(+1.08%)		-0.103343172
4/25/2025$845.00$6.701Put3013469257
(+107)		84.01%
(+1.17%)		-0.111001124
4/25/2025$850.00$7.270Put2,1213914971086
(+164)		83.34%
(+0.72%)		-0.119124782
4/25/2025$850.00$132.888Call2751235
(+6)		88.23%
(+5.82%)		0.88119816
4/25/2025$855.00$7.884Put2518066346
(+70)		83.41%
(+1.42%)		-0.127727114
4/25/2025$855.00$128.506Call11 - 16
(+1)		82.25%
(+0.26%)		0.8726111
4/25/2025$860.00$8.546Put6897693660
(+39)		82.76%
(+1.17%)		-0.136847252
4/25/2025$860.00$124.171Call7 - - 59
(-3)		81.82%
(+0.23%)		0.8635231
4/25/2025$865.00$9.260Put2806839375
(-1)		82.25%
(+1.05%)		-0.146481141
4/25/2025$865.00$119.886Call1 - - 19
(+1)		81.40%
(+0.21%)		0.8539291
4/25/2025$870.00$10.024Put899130166242
(+35)		81.08%
(+0.27%)		-0.156611284
4/25/2025$870.00$115.653Call283281
(+10)		81.00%
(+0.19%)		0.84383113
4/25/2025$875.00$10.843Put65722290282
(+188)		81.19%
(+0.76%)		-0.167241255
4/25/2025$875.00$111.475Call1321101
(+1)		78.38%
(-2.06%)		0.8332249
4/25/2025$880.00$11.719Put1,292215124586
(+204)		81.32%
(+1.46%)		-0.178401426
4/25/2025$880.00$107.354Call8 - 296
(+2)		80.22%
(+0.15%)		0.8221016
4/25/2025$885.00$12.656Put3173752203
(+102)		80.42%
(+0.71%)		-0.190093168
My prediction is coming true (Ad)

We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by using a secret we tested against every horrible thing that's happened to our financial system since 1991.

Overall, this secret works with 83% backtested accuracy.
4/25/2025$885.00$103.291Call1 - - 70
(+1)		79.84%
(+0.13%)		0.8104641
4/25/2025$890.00$13.652Put5677467221
(+84)		79.91%
(+0.55%)		-0.202277261
4/25/2025$890.00$99.289Call12 - 136
(-1)		79.46%
(+0.11%)		0.7983229
4/25/2025$895.00$14.710Put3137257126
(-5)		79.91%
(+0.60%)		-0.214949155
4/25/2025$895.00$95.350Call241980
(+0)		79.09%
(+0.08%)		0.78568216
4/25/2025$900.00$15.835Put3,0051,0129511089
(+305)		78.59%
(+0.13%)		-0.2281351,099
4/25/2025$900.00$91.475Call711021160
(-1)		78.10%
(-0.56%)		0.77254335
4/25/2025$905.00$17.028Put211265081
(+2)		78.84%
(+0.46%)		-0.241834106
4/25/2025$905.00$87.668Call16 - - 52
(-3)		78.35%
(+0.03%)		0.7589126
4/25/2025$910.00$18.287Put3024929202
(+29)		78.05%
(+0.07%)		-0.255995169
4/25/2025$910.00$83.928Call7 - - 126
(-6)		77.97%
(+0.00%)		0.7448056
4/25/2025$915.00$19.614Put2474946113
(+8)		77.71%
(+0.08%)		-0.270607110
4/25/2025$915.00$80.257Call239 - - 130
(-6)		77.60%
(-0.03%)		0.73023517
4/25/2025$917.50$20.304Put11761037
(+19)		77.89%
(+0.43%)		-0.27808138
4/25/2025$917.50$78.448Call20 - 543
(-22)		77.41%
(-0.05%)		0.7227778
4/25/2025$920.00$21.015Put950208277271
(+53)		77.40%
(+0.11%)		-0.285694347
4/25/2025$920.00$76.658Call326224267
(-11)		75.94%
(-1.34%)		0.71520737
4/25/2025$922.50$21.745Put7125534
(+13)		77.03%
(-0.08%)		-0.29341830
4/25/2025$922.50$74.887Call10 - - 91
(+1)		77.03%
(+2.22%)		0.7075251
4/25/2025$925.00$22.493Put830112177173
(+13)		77.05%
(+1.12%)		-0.30125213
4/25/2025$925.00$73.133Call5195123
(+3)		76.84%
(+1.41%)		0.69973320
4/25/2025$927.50$23.259Put82222938
(+0)		76.64%
(-0.12%)		-0.30918367
4/25/2025$927.50$71.399Call66 - 21
(-15)		76.64%
(-0.12%)		0.6918352
4/25/2025$930.00$24.042Put4818573334
(+85)		76.56%
(-0.03%)		-0.317215249
4/25/2025$930.00$69.683Call1462510330
(+1)		76.45%
(-0.14%)		0.68383340
4/25/2025$932.50$24.845Put98242517
(-1)		76.25%
(-0.16%)		-0.32534654
4/25/2025$932.50$67.986Call3 - - 78
(-2)		76.25%
(-0.16%)		0.6757293
4/25/2025$935.00$25.667Put1973443105
(+1)		76.86%
(+0.62%)		-0.333575111
4/25/2025$935.00$66.308Call2132138
(-3)		71.34%
(-4.90%)		0.66752519
4/25/2025$937.50$26.508Put1686826175
(+10)		76.17%
(+0.11%)		-0.34190280
4/25/2025$937.50$64.650Call22 - 86
(+14)		75.86%
(-0.20%)		0.6592222
4/25/2025$940.00$27.373Put3538067378
(+1)		75.97%
(+0.10%)		-0.350356215
4/25/2025$940.00$63.013Call1042126166
(+0)		75.49%
(-0.39%)		0.65082157
4/25/2025$942.50$28.258Put96519199
(+15)		75.73%
(+0.03%)		-0.358960
4/25/2025$945.00$29.162Put1705154121
(-7)		75.25%
(-0.26%)		-0.367534108
4/25/2025$945.00$59.798Call40910417
(+6)		75.25%
(-0.26%)		0.63373829
4/25/2025$947.50$30.086Put37543
(+3)		75.05%
(-0.29%)		-0.3762523
4/25/2025$947.50$58.221Call6 - - 5
(+5)		75.05%
(-0.29%)		0.6250623
4/25/2025$950.00$31.030Put824133170394
(+115)		74.72%
(-0.43%)		-0.385047447
4/25/2025$950.00$56.664Call45448142548
(+14)		74.37%
(-0.66%)		0.6163140
4/25/2025$952.50$31.995Put817723
(+23)		74.64%
(-0.33%)		-0.39392430
4/25/2025$952.50$55.128Call466627
(+27)		74.64%
(-0.06%)		0.60745622
4/25/2025$955.00$32.980Put2206148116
(+49)		74.79%
(+0.01%)		-0.402878122
4/25/2025$955.00$53.614Call1024321206
(+42)		74.27%
(-0.42%)		0.59853252
4/25/2025$957.50$33.989Put223731334
(+4)		73.28%
(-1.31%)		-0.4119250
4/25/2025$957.50$52.121Call43161820
(+20)		74.22%
(-0.37%)		0.58953229
4/25/2025$960.00$35.022Put2,8871,040793183
(+24)		74.45%
(-0.30%)		-0.421051662
4/25/2025$960.00$50.651Call1,235444459428
(+44)		73.85%
(-0.52%)		0.580457576
4/25/2025$962.50$36.076Put108461218
(+18)		74.13%
(-0.08%)		-0.43025158
4/25/2025$962.50$49.202Call89261354
(+54)		73.80%
(-0.44%)		0.57131253
My prediction is coming true (Ad)

We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by using a secret we tested against every horrible thing that's happened to our financial system since 1991.

Overall, this secret works with 83% backtested accuracy.
4/25/2025$965.00$37.152Put2436170152
(+1)		73.72%
(-0.30%)		-0.439513146
4/25/2025$965.00$47.776Call32582113238
(+95)		73.59%
(-0.56%)		0.5621158
4/25/2025$967.50$38.250Put116193311
(+11)		74.03%
(+0.21%)		-0.44883166
4/25/2025$967.50$46.372Call258284526
(+26)		73.52%
(-0.31%)		0.55282563
4/25/2025$970.00$39.370Put1,025204395214
(-17)		73.35%
(-0.31%)		-0.458203444
4/25/2025$970.00$44.990Call2,259755883452
(-46)		73.36%
(-0.27%)		0.543493904
4/25/2025$972.50$40.512Put324834623
(+23)		73.48%
(+0.05%)		-0.467627118
4/25/2025$972.50$43.632Call56917818935
(+35)		72.96%
(-0.47%)		0.534109236
4/25/2025$975.00$41.678Put415132104114
(+6)		73.65%
(+0.41%)		-0.477099248
4/25/2025$975.00$42.297Call1,008279324378
(+61)		72.96%
(-0.28%)		0.524677591
4/25/2025$977.50$42.871Put9382818
(+18)		72.54%
(-0.50%)		-0.48663457
4/25/2025$977.50$40.986Call3191137133
(+33)		72.59%
(-0.80%)		0.515201174
4/25/2025$980.00$44.089Put506185187371
(+206)		72.68%
(-0.16%)		-0.496208266
4/25/2025$980.00$39.700Call1,349399482443
(+133)		72.45%
(-0.40%)		0.505686717
4/25/2025$982.50$45.331Put625232
(+2)		72.86%
(+0.21%)		-0.50581338
4/25/2025$982.50$38.437Call147422627
(+27)		72.13%
(-0.52%)		0.496138100
4/25/2025$985.00$46.596Put952920114
(-10)		71.77%
(-0.68%)		-0.51544147
4/25/2025$985.00$37.199Call41784113271
(+17)		72.14%
(-0.31%)		0.486562267
4/25/2025$987.50$47.885Put316180
(+0)		71.72%
(-0.53%)		-0.52508315
4/25/2025$987.50$35.986Call17756875
(+5)		71.96%
(-0.29%)		0.47696587
4/25/2025$990.00$49.198Put124143976
(+5)		71.52%
(-0.54%)		-0.53474353
4/25/2025$990.00$34.797Call807184314374
(+92)		71.73%
(-0.35%)		0.467353365
4/25/2025$992.50$50.536Put4123
(+3)		71.32%
(-0.54%)		-0.5444084
4/25/2025$992.50$33.634Call69241117
(+17)		71.32%
(-0.54%)		0.45773543
4/25/2025$995.00$51.902Put7841163
(+0)		71.94%
(+0.28%)		-0.55408526
4/25/2025$995.00$32.496Call2434133254
(+16)		71.47%
(-0.20%)		0.448117155
4/25/2025$997.50$53.296Put17420
(+0)		70.93%
(-0.54%)		-0.5637568
4/25/2025$997.50$31.384Call150213228
(+28)		71.35%
(-0.12%)		0.43850571
4/25/2025$1,000.00$54.716Put2411118280
(+1)		71.84%
(+0.05%)		-0.57341697
4/25/2025$1,000.00$30.299Call3,2641,1471,1831402
(+114)		71.23%
(+0.15%)		0.4289071,227
4/25/2025$1,005.00$57.630Put30237
(+1)		70.38%
(-0.52%)		-0.59264714
4/25/2025$1,005.00$28.205Call3477574213
(+43)		70.28%
(-0.96%)		0.40978178
4/25/2025$1,010.00$60.646Put253313
(+8)		70.71%
(+0.18%)		-0.61173412
4/25/2025$1,010.00$26.216Call825151265397
(+1)		70.66%
(+0.08%)		0.3908382
4/25/2025$1,015.00$63.774Put16222
(+0)		69.72%
(-0.47%)		-0.6306158
4/25/2025$1,015.00$24.332Call2326157149
(-3)		69.95%
(-0.23%)		0.372039110
4/25/2025$1,020.00$67.009Put4816824
(+0)		69.42%
(-0.44%)		-0.6492126
4/25/2025$1,020.00$22.554Call1,054211242903
(+32)		70.47%
(+0.50%)		0.353557359
4/25/2025$1,025.00$70.342Put72 - 7
(+1)		69.15%
(-0.40%)		-0.6674587
4/25/2025$1,025.00$20.880Call1,0939475242
(-121)		69.51%
(-0.04%)		0.335412238
4/25/2025$1,030.00$73.777Put2 - - 12
(+0)		68.91%
(-0.37%)		-0.6853252
4/25/2025$1,030.00$19.307Call731137279226
(+34)		69.39%
(+0.12%)		0.31767319
4/25/2025$1,035.00$77.323Put1 - - 3
(+0)		68.69%
(-0.33%)		-0.7027041
4/25/2025$1,035.00$17.836Call3355216896
(+28)		68.19%
(-0.83%)		0.300393168
4/25/2025$1,040.00$80.963Put121 - 17
(+0)		68.51%
(-0.30%)		-0.7195638
4/25/2025$1,040.00$16.464Call2,8644988051544
(+991)		68.66%
(-0.80%)		0.283627683
4/25/2025$1,045.00$84.693Put121 - 6
(+0)		68.36%
(-0.27%)		-0.7358895
4/25/2025$1,045.00$15.184Call233479188
(+14)		68.36%
(-0.27%)		0.267411126
4/25/2025$1,050.00$88.517Put262111
(+2)		68.23%
(-0.24%)		-0.75161912
4/25/2025$1,050.00$13.996Call5,1051,510548874
(+152)		67.98%
(-0.65%)		0.251791,400
My prediction is coming true (Ad)

We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by using a secret we tested against every horrible thing that's happened to our financial system since 1991.

Overall, this secret works with 83% backtested accuracy.
4/25/2025$1,055.00$92.433Put1 - - 4
(+0)		68.14%
(-0.23%)		-0.7666881
4/25/2025$1,055.00$12.894Call457108134214
(+122)		67.93%
(-0.44%)		0.2368170
4/25/2025$1,060.00$96.426Put1817 - 4
(+0)		68.08%
(-0.21%)		-0.7811115
4/25/2025$1,060.00$11.876Call864174245255
(+27)		67.98%
(-0.32%)		0.222451288
4/25/2025$1,065.00$100.495Put1010 - 3
(+1)		68.05%
(-0.21%)		-0.7949151
4/25/2025$1,065.00$10.934Call52320516586
(-1)		67.72%
(-0.54%)		0.208756209
4/25/2025$1,070.00$10.066Call591114127571
(+400)		67.72%
(-1.30%)		0.195732326
4/25/2025$1,075.00$108.861Put2 - - 0
(+0)		68.07%
(-0.22%)		-0.8204152
4/25/2025$1,075.00$9.266Call79237878654
(+57)		67.75%
(-0.52%)		0.18338329
4/25/2025$1,080.00$8.531Call832187135330
(+18)		67.81%
(-0.94%)		0.171683252
4/25/2025$1,085.00$7.854Call1935029112
(-17)		67.91%
(-0.56%)		0.160631111
4/25/2025$1,090.00$121.868Put1 - 12
(+0)		68.30%
(-0.30%)		-0.8537651
4/25/2025$1,090.00$7.232Call56313693192
(+9)		67.98%
(-0.85%)		0.150216193
4/25/2025$1,095.00$6.662Call2525028134
(+28)		68.17%
(-0.59%)		0.140419106
4/25/2025$1,100.00$130.802Put142 - 109
(+0)		68.55%
(-0.39%)		-0.87281411
4/25/2025$1,100.00$6.138Call4,7171,4121,3712146
(+800)		68.31%
(-0.59%)		0.131211,420
4/25/2025$1,105.00$5.656Call217607782
(+31)		68.33%
(-1.04%)		0.122562107
4/25/2025$1,110.00$5.214Call37311676230
(+7)		68.64%
(-0.76%)		0.114456200
4/25/2025$1,115.00$4.809Call2224196138
(+16)		69.12%
(-0.54%)		0.1068784
4/25/2025$1,120.00$4.437Call1,944203179596
(-89)		70.42%
(+0.48%)		0.099771604
4/25/2025$1,125.00$153.829Put2 - - 0
(+0)		69.48%
(-0.77%)		-0.9109682
4/25/2025$1,125.00$4.095Call8467655221
(+48)		69.73%
(-0.51%)		0.093126197
4/25/2025$1,130.00$3.780Call25510159348
(+27)		69.65%
(-0.91%)		0.086914122
4/25/2025$1,135.00$3.491Call162536241
(+20)		71.21%
(-0.18%)		0.081114101
4/25/2025$1,140.00$3.225Call184584695
(+21)		71.89%
(+0.64%)		0.0757111
4/25/2025$1,145.00$2.981Call124333044
(+22)		71.40%
(-0.22%)		0.07064486
4/25/2025$1,150.00$2.756Call1,321283471796
(+119)		71.26%
(-1.65%)		0.06592558
4/25/2025$1,155.00$2.548Call115463871
(+15)		71.81%
(-0.57%)		0.06151177
4/25/2025$1,160.00$2.357Call404129119139
(-14)		72.41%
(-0.37%)		0.0574249
4/25/2025$1,165.00$2.181Call1781074953
(+35)		71.76%
(-1.43%)		0.05356692
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 4/20/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Top Secret $9 Trillion AI Superweapon
Jeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...
Brownstone Research | Sponsored
My prediction is coming true
We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...
InvestorPlace | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
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 | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
My friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...
Crypto Swap Profits | Sponsored
DOGE tax surprise
Elon Musk's DOGE agents have some very strange plans for the IRS... Recently, it emerged that our tax auth...
Altimetry | Sponsored