Netflix (NFLX) Options Chain & Prices

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)

Free NFLX Stock Alerts

$610.87

-1.22 (-0.20%)

(As of 05/10/2024 ET)

Compare

NFLX Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/17/2024	$490.00	$0.070	Put	45	41	-	1473 (-2)	61.83% (+2.84%)	-0.004409	8
5/17/2024	$495.00	$0.075	Put	91	1	-	1458 (+3)	59.71% (+2.73%)	-0.004852	11
5/17/2024	$500.00	$0.081	Put	202	53	11	2530 (+17)	57.63% (+2.62%)	-0.005369	24
5/17/2024	$500.00	$111.442	Call	25	20	-	489 (+4)	57.63% (+2.59%)	0.994519	4
5/17/2024	$505.00	$0.088	Put	22	-	-	548 (-1)	55.58% (+2.52%)	-0.005979	5
5/17/2024	$510.00	$0.096	Put	86	-	50	1353 (-6)	53.56% (+2.41%)	-0.00671	5
Get the Latest News and Ratings for NFLX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Netflix and its competitors with MarketBeat's FREE daily newsletter.
5/17/2024	$510.00	$101.468	Call	16	-	-	253 (+3)	53.56% (+2.38%)	0.993183	8
5/17/2024	$515.00	$0.106	Put	17	-	-	857 (+1)	51.59% (+2.30%)	-0.007597	6
5/17/2024	$515.00	$96.483	Call	11	-	-	167 (+0)	51.59% (+2.28%)	0.992298	1
5/17/2024	$520.00	$0.119	Put	5	1	-	1449 (-55)	49.68% (+2.19%)	-0.008695	5
5/17/2024	$520.00	$91.501	Call	13	-	-	164 (-1)	49.68% (+2.16%)	0.991199	7
5/17/2024	$525.00	$0.135	Put	89	56	3	1235 (+41)	47.84% (+2.07%)	-0.010083	27
5/17/2024	$525.00	$86.523	Call	3	-	1	204 (+0)	47.84% (+2.04%)	0.989812	2
5/17/2024	$527.50	$0.145	Put	22	1	1	0 (+0)	46.93%	-0.010929	3
5/17/2024	$530.00	$0.156	Put	154	20	11	762 (+77)	46.08% (+2.06%)	-0.011871	50
5/17/2024	$530.00	$81.550	Call	4	3	-	260 (+2)	46.08% (+1.93%)	0.988028	4
5/17/2024	$532.50	$0.169	Put	37	2	1	0 (+0)	45.23%	-0.01296	6
5/17/2024	$535.00	$0.184	Put	171	72	40	777 (-46)	44.41% (+1.78%)	-0.014213	43
5/17/2024	$537.50	$0.202	Put	6	-	4	0 (+0)	43.62%	-0.015663	3
5/17/2024	$540.00	$0.222	Put	129	15	6	1170 (+447)	43.26% (+2.02%)	-0.017316	52
5/17/2024	$540.00	$71.627	Call	4	-	4	160 (+0)	42.86% (+1.60%)	0.982579	1
5/17/2024	$542.50	$0.246	Put	21	4	1	0 (+0)	42.13%	-0.019253	8
5/17/2024	$545.00	$0.275	Put	235	15	11	981 (-3)	41.42% (+1.46%)	-0.021523	41
5/17/2024	$547.50	$0.308	Put	30	-	-	0 (+0)	40.75%	-0.024131	16
5/17/2024	$550.00	$0.347	Put	668	233	105	2102 (-75)	39.75% (+0.95%)	-0.027174	119
5/17/2024	$550.00	$61.762	Call	9	-	1	461 (-1)	40.10% (+1.29%)	0.972753	8
5/17/2024	$552.50	$0.393	Put	88	22	1	63 (+28)	39.08% (+0.82%)	-0.030683	23
5/17/2024	$555.00	$0.448	Put	232	13	10	1100 (+61)	38.88% (+1.26%)	-0.034776	54
5/17/2024	$555.00	$56.868	Call	4	-	1	487 (-2)	38.88% (+1.14%)	0.96518	4
5/17/2024	$557.50	$0.511	Put	155	20	28	114 (-31)	38.31% (+1.07%)	-0.039467	45
5/17/2024	$557.50	$54.434	Call	2	-	-	1 (+0)	38.31% (+1.07%)	0.960478	2
5/17/2024	$560.00	$0.585	Put	517	94	63	1518 (+60)	37.76% (+1.00%)	-0.044904	121
5/17/2024	$560.00	$52.011	Call	29	5	3	700 (-4)	37.76% (+1.00%)	0.955061	17
5/17/2024	$562.50	$0.672	Put	141	22	28	120 (+43)	36.90% (+0.50%)	-0.051143	45
5/17/2024	$565.00	$0.773	Put	593	245	189	1099 (+176)	36.48% (+0.58%)	-0.058301	241
5/17/2024	$565.00	$47.203	Call	9	1	-	2210 (+0)	36.71% (+0.90%)	0.941699	9
5/17/2024	$567.50	$0.889	Put	198	55	7	403 (+316)	36.21% (+0.83%)	-0.066386	48
5/17/2024	$567.50	$44.824	Call	1	-	-	5 (+0)	36.21% (+0.82%)	0.933551	1
5/17/2024	$570.00	$1.026	Put	434	122	57	1463 (-47)	35.18% (+0.41%)	-0.07568	146
5/17/2024	$570.00	$42.463	Call	20	6	3	597 (-15)	35.72% (+0.77%)	0.924265	13
Trump’s “Tax Free” Retirement Strategy (Ad) Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem. Protect your retirement savings from the inevitable devaluation of the dollar…
5/17/2024	$572.50	$1.184	Put	375	34	39	251 (+115)	35.24% (+0.72%)	-0.086238	82
5/17/2024	$572.50	$40.123	Call	5	-	-	23 (+0)	35.24% (+0.72%)	0.913724	4
5/17/2024	$575.00	$1.369	Put	660	144	130	1178 (+83)	34.77% (+0.75%)	-0.098314	188
5/17/2024	$575.00	$37.808	Call	28	1	3	668 (-8)	34.77% (+0.67%)	0.901814	22
5/17/2024	$577.50	$1.579	Put	198	51	74	309 (+52)	34.21% (+0.46%)	-0.111774	92
5/17/2024	$577.50	$35.522	Call	4	-	-	13 (+0)	34.31% (+0.62%)	0.888368	4
5/17/2024	$580.00	$1.822	Put	1,778	839	719	1269 (+68)	33.86% (+0.71%)	-0.12688	263
5/17/2024	$580.00	$33.268	Call	50	11	9	808 (-24)	33.86% (+0.57%)	0.873252	20
5/17/2024	$582.50	$2.104	Put	250	53	50	240 (+106)	33.47% (+0.57%)	-0.143884	98
5/17/2024	$582.50	$31.051	Call	8	1	-	50 (+1)	33.43% (+0.53%)	0.856299	6
5/17/2024	$585.00	$2.430	Put	655	388	57	686 (+85)	33.13% (+0.61%)	-0.162988	183
5/17/2024	$585.00	$28.879	Call	3,173	11	7	1653 (+3)	33.02% (-0.41%)	0.837331	177
5/17/2024	$587.50	$2.808	Put	90	26	13	202 (+92)	32.63% (+0.44%)	-0.184227	53
5/17/2024	$587.50	$26.758	Call	9	2	-	39 (+1)	32.63% (+0.45%)	0.816168	7
5/17/2024	$590.00	$3.243	Put	962	205	141	769 (+37)	32.46% (+0.24%)	-0.20763	254
5/17/2024	$590.00	$24.698	Call	1,835	36	9	2554 (-26)	32.97% (+1.07%)	0.79263	66
5/17/2024	$592.50	$3.762	Put	270	126	48	184 (+19)	32.24% (+0.27%)	-0.234128	93
5/17/2024	$592.50	$22.712	Call	8	1	1	80 (-5)	32.02% (+0.37%)	0.766587	8
5/17/2024	$595.00	$4.360	Put	902	324	351	928 (+204)	31.82% (-0.01%)	-0.262811	287
5/17/2024	$595.00	$20.812	Call	1,549	69	82	2121 (-9)	31.82% (+0.35%)	0.737994	221
5/17/2024	$597.50	$5.049	Put	287	117	85	332 (-31)	32.25% (+0.88%)	-0.293594	124
5/17/2024	$597.50	$19.010	Call	69	28	27	129 (-3)	31.70% (+0.33%)	0.706988	20
5/17/2024	$600.00	$5.859	Put	1,578	605	545	1647 (+438)	32.01% (+0.66%)	-0.327164	539
5/17/2024	$600.00	$17.313	Call	392	126	122	2496 (+149)	31.67% (+0.32%)	0.673897	145
5/17/2024	$602.50	$6.764	Put	118	14	24	0 (+0)	31.70%	-0.361878	40
5/17/2024	$602.50	$15.721	Call	107	42	31	0 (+0)	31.70%	0.639233	32
5/17/2024	$605.00	$7.779	Put	634	216	220	751 (+166)	31.07% (-0.38%)	-0.397946	215
5/17/2024	$605.00	$14.231	Call	392	162	126	764 (+9)	32.29% (+0.92%)	0.603504	159
5/17/2024	$607.50	$8.881	Put	246	125	57	0 (+0)	31.84%	-0.434353	108
5/17/2024	$607.50	$12.836	Call	146	77	24	0 (+0)	31.77%	0.567186	88
5/17/2024	$610.00	$10.084	Put	820	286	382	1046 (+108)	31.66% (+0.55%)	-0.471321	345
5/17/2024	$610.00	$11.538	Call	1,271	454	496	2297 (+95)	31.92% (+0.56%)	0.530754	430
5/17/2024	$612.50	$11.371	Put	167	101	59	0 (+0)	31.97%	-0.508116	77
5/17/2024	$612.50	$10.316	Call	444	233	141	0 (+0)	31.83%	0.49408	175
5/17/2024	$615.00	$12.745	Put	501	262	100	842 (+96)	31.20% (-0.51%)	-0.544642	196
5/17/2024	$615.00	$9.187	Call	1,204	427	504	1832 (+84)	31.95% (+0.45%)	0.457843	431
5/17/2024	$617.50	$14.205	Put	127	61	31	0 (+0)	32.04%	-0.580642	58
5/17/2024	$617.50	$8.141	Call	360	117	123	0 (+0)	32.04%	0.422088	108
5/17/2024	$620.00	$15.751	Put	505	155	122	438 (+94)	32.06% (+0.69%)	-0.615867	167
5/17/2024	$620.00	$7.184	Call	1,962	494	600	2418 (+546)	31.96% (+0.22%)	0.387271	684
5/17/2024	$622.50	$17.384	Put	184	47	75	0 (+0)	32.09%	-0.650042	56
5/17/2024	$622.50	$6.309	Call	512	149	285	0 (+0)	32.04%	0.353393	165
5/17/2024	$625.00	$19.100	Put	109	28	17	196 (+2)	32.12% (+0.38%)	-0.682913	32
5/17/2024	$625.00	$5.520	Call	1,080	500	282	2462 (+331)	32.26% (+0.62%)	0.320967	343
5/17/2024	$627.50	$20.899	Put	33	22	8	0 (+0)	32.16%	-0.714232	15
5/17/2024	$627.50	$4.819	Call	380	96	172	0 (+0)	32.27%	0.290367	112
5/17/2024	$630.00	$22.777	Put	102	18	11	187 (+54)	32.22% (+0.45%)	-0.743795	25
5/17/2024	$630.00	$4.187	Call	1,964	247	499	1624 (+99)	32.48% (+0.67%)	0.261199	361
5/17/2024	$632.50	$3.622	Call	235	71	63	0 (+0)	32.30%	0.233678	52
5/17/2024	$635.00	$26.747	Put	1	-	-	14 (+1)	32.39% (+0.53%)	-0.797098	1
Trump’s “Tax Free” Retirement Strategy (Ad) Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem. Protect your retirement savings from the inevitable devaluation of the dollar…
5/17/2024	$635.00	$3.130	Call	1,653	652	585	1920 (+47)	32.48% (+0.97%)	0.208471	497
5/17/2024	$637.50	$2.700	Call	178	58	50	0 (+0)	32.51%	0.185314	47
5/17/2024	$640.00	$30.966	Put	1	-	-	24 (+0)	32.65% (+0.60%)	-0.842262	1
5/17/2024	$640.00	$2.325	Call	1,852	622	863	1662 (-412)	32.94% (+0.66%)	0.164167	353
5/17/2024	$642.50	$2.000	Call	43	6	18	0 (+0)	32.80%	0.14507	19
5/17/2024	$645.00	$1.719	Call	206	67	51	630 (-22)	32.63% (+0.34%)	0.127848	103
5/17/2024	$647.50	$1.475	Call	25	8	15	0 (+0)	33.21%	0.112407	22
5/17/2024	$650.00	$39.962	Put	234	100	134	45 (+3)	33.35% (+0.75%)	-0.909618	33
5/17/2024	$650.00	$1.266	Call	877	215	331	3096 (+341)	33.34% (-0.12%)	0.098649	250
5/17/2024	$652.50	$1.086	Call	49	13	10	0 (+0)	33.57%	0.086432	32
5/17/2024	$655.00	$44.660	Put	2	2	-	6 (+0)	33.79% (+0.83%)	-0.933509	1
5/17/2024	$655.00	$0.931	Call	305	29	64	1291 (+762)	33.79% (+0.71%)	0.075635	91
5/17/2024	$657.50	$0.799	Call	158	10	34	0 (+0)	34.03%	0.066135	36
5/17/2024	$660.00	$0.687	Call	281	28	75	729 (+65)	34.28% (+1.30%)	0.057826	90
5/17/2024	$662.50	$0.591	Call	69	30	36	0 (+0)	34.54%	0.050532	18
5/17/2024	$665.00	$0.509	Call	206	71	18	507 (+29)	34.82% (+1.02%)	0.044185	61
5/17/2024	$667.50	$0.441	Call	3	2	-	0 (+0)	35.11%	0.038744	3
5/17/2024	$670.00	$0.381	Call	771	201	123	904 (+9)	35.43% (+1.15%)	0.033931	115
5/17/2024	$672.50	$0.332	Call	35	17	15	0 (+0)	35.61%	0.029863	8
5/17/2024	$675.00	$0.290	Call	566	94	21	907 (+32)	35.91% (+0.63%)	0.026343	101
5/17/2024	$677.50	$0.255	Call	47	21	4	0 (+0)	36.52%	0.023314	6
5/17/2024	$680.00	$0.226	Call	275	106	102	571 (+15)	36.92% (+1.50%)	0.020725	63
5/17/2024	$682.50	$0.201	Call	6	1	2	0 (+0)	37.36%	0.018506	5
5/17/2024	$685.00	$0.180	Call	168	9	12	350 (+64)	37.81% (+1.73%)	0.016608	55
5/17/2024	$690.00	$0.147	Call	251	104	31	474 (-6)	38.80% (+1.97%)	0.013594	40
5/17/2024	$695.00	$0.123	Call	5	2	2	259 (+1)	39.89% (+2.22%)	0.011368	5
5/17/2024	$697.50	$0.114	Call	1	1	-	0 (+0)	40.46%	0.010476	1
5/17/2024	$700.00	$89.115	Put	8	6	2	4 (+2)	41.02% (+2.47%)	-0.999764	4
5/17/2024	$700.00	$0.106	Call	166	17	51	1185 (+138)	41.02% (+2.45%)	0.009659	25
5/17/2024	$702.50	$0.099	Call	1	1	-	0 (+0)	41.63%	0.008985	1
5/17/2024	$705.00	$0.093	Call	88	6	80	342 (+112)	42.25% (+2.68%)	0.008387	10
5/17/2024	$710.00	$0.084	Call	3	1	2	242 (-3)	43.55% (+2.92%)	0.007443	3
5/17/2024	$715.00	$0.075	Call	11	1	10	173 (+0)	44.81% (+3.08%)	0.006605	2
5/17/2024	$720.00	$0.070	Call	40	2	3	483 (+40)	46.16% (+3.28%)	0.005998	7
5/17/2024	$725.00	$0.065	Call	1	-	-	245 (+1)	47.48% (+3.42%)	0.005452	1

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 5/12/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Netflix (NFLX) Options Chain & Prices

NFLX Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info