Free Trial

Netflix (NFLX) Options Chain & Prices

→ Tiny AI projects with huge promise hiding in plain sight … (From Weiss Ratings) (Ad)
Free NFLX Stock Alerts
$612.63
-1.03 (-0.17%)
(As of 01:58 PM 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
5/17/2024$490.00$0.030Put6 - 61481
(-10)		88.22%
(+8.38%)		-0.0021665
5/17/2024$495.00$0.032Put195 - 1462
(+0)		85.15%
(+7.90%)		-0.0023877
5/17/2024$500.00$0.035Put1048792431
(-42)		82.08%
(+7.39%)		-0.00263729
5/17/2024$505.00$0.037Put1812 - 610
(+42)		79.02%
(+6.95%)		-0.0029213
5/17/2024$510.00$0.040Put2 - - 1348
(+0)		75.98%
(+6.47%)		-0.0032462
5/17/2024$510.00$104.389Call82 - 240
(-20)		75.99%
(+6.49%)		0.9968775
5/17/2024$515.00$0.043Put3 - 1838
(-4)		72.94%
(+6.05%)		-0.0036253
5/17/2024$520.00$0.047Put141111514
(+68)		69.93%
(+5.60%)		-0.0040717
5/17/2024$520.00$94.401Call6 - 2160
(-12)		69.95%
(+5.62%)		0.9960545
5/17/2024$525.00$0.052Put856271662
(+439)		66.96%
(+5.20%)		-0.0046113
5/17/2024$525.00$89.408Call3 - - 203
(-1)		66.97%
(+5.19%)		0.9955171
5/17/2024$527.50$0.055Put36 - 3026
(+4)		65.49%
(+4.97%)		-0.0049264
5/17/2024$530.00$0.058Put1834860
(+44)		64.05%
(+5.00%)		-0.0052828
5/17/2024$530.00$84.416Call431255
(-4)		64.06%
(+4.78%)		0.9948472
5/17/2024$535.00$0.065Put52301854
(+6)		61.23%
(+4.39%)		-0.00615518
5/17/2024$535.00$79.426Call3 - - 121
(-1)		61.25%
(+4.39%)		0.9939732
5/17/2024$537.50$0.070Put2 - - 137
(+131)		59.87%
(+4.18%)		-0.0066992
5/17/2024$540.00$0.076Put601241287
(+77)		58.56%
(+4.02%)		-0.00733821
5/17/2024$540.00$74.439Call53 - 156
(-4)		58.57%
(+4.02%)		0.9927994
5/17/2024$542.50$0.083Put32 - 624
(+4)		57.29%
(+3.85%)		-0.0080948
5/17/2024$545.00$0.091Put774211124
(+10)		56.07%
(+4.93%)		-0.00899918
5/17/2024$547.50$0.102Put115605036
(+14)		54.91%
(+3.54%)		-0.0100896
5/17/2024$550.00$0.114Put296105222421
(+11)		53.81%
(+3.41%)		-0.01140960
5/17/2024$550.00$64.481Call6 - 2456
(-5)		53.82%
(+3.40%)		0.988746
5/17/2024$552.50$0.130Put277 - 121
(+8)		52.77%
(+3.29%)		-0.01300713
5/17/2024$555.00$0.149Put123911206
(+49)		51.79%
(+3.18%)		-0.01494828
5/17/2024$555.00$59.519Call23 - 23486
(-2)		51.80%
(+3.17%)		0.9852175
5/17/2024$557.50$0.173Put1855157284
(+109)		50.86%
(+3.09%)		-0.01730816
5/17/2024$560.00$0.202Put1598761646
(+66)		50.01%
(+3.02%)		-0.02012259
5/17/2024$560.00$54.574Call17 - - 683
(-11)		50.01%
(+3.00%)		0.9800237
5/17/2024$562.50$0.238Put2187117237
(+58)		49.19%
(+2.95%)		-0.02356133
5/17/2024$565.00$0.282Put234341413
(+61)		48.41%
(+2.70%)		-0.02770457
5/17/2024$565.00$49.656Call162 - 2200
(-7)		48.41%
(+2.87%)		0.9724467
5/17/2024$567.50$0.335Put12435701
(+167)		47.67%
(+2.83%)		-0.03265824
5/17/2024$570.00$0.400Put638182801640
(+124)		46.33%
(+2.64%)		-0.038562100
5/17/2024$570.00$44.777Call15 - 1585
(-6)		46.96%
(+2.77%)		0.9616067
5/17/2024$572.50$0.479Put4291310521
(+92)		46.27%
(+2.73%)		-0.04555342
5/17/2024$575.00$0.573Put59883381308
(+134)		45.60%
(+2.76%)		-0.053784147
5/17/2024$575.00$39.952Call2414660
(-10)		45.60%
(+2.67%)		0.94639913
5/17/2024$577.50$0.687Put7912929460
(+83)		44.32%
(+2.54%)		-0.063431146
Trump’s Former Wingman Bets Big on AI (Ad)

One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.

Get the full story here.
5/17/2024$580.00$0.821Put1,3652681201790
(+465)		44.27%
(+2.56%)		-0.074658288
5/17/2024$580.00$35.202Call421112800
(+0)		44.27%
(+2.55%)		0.92556317
5/17/2024$582.50$0.982Put40410141381
(+86)		43.39%
(+2.27%)		-0.08768586
5/17/2024$582.50$32.863Call21 - 43
(-12)		43.61%
(+2.49%)		0.9125642
5/17/2024$585.00$1.171Put9232511631142
(+175)		42.94%
(+2.11%)		-0.102707194
5/17/2024$585.00$30.553Call26362370
(+1)		42.94%
(+2.41%)		0.8975714
5/17/2024$587.50$1.395Put3019185324
(+113)		42.28%
(+2.33%)		-0.120004121
5/17/2024$590.00$1.661Put772243307988
(+192)		42.84%
(+2.93%)		-0.139851317
5/17/2024$590.00$26.045Call6917 - 3777
(-29)		46.42%
(+7.03%)		0.86050429
5/17/2024$592.50$1.979Put1978256310
(+89)		42.90%
(+2.37%)		-0.162658105
5/17/2024$592.50$23.863Call2628 - 535
(+454)		41.03%
(+2.16%)		0.8377617
5/17/2024$595.00$2.364Put5581151261422
(+123)		40.51%
(+1.02%)		-0.188896216
5/17/2024$595.00$21.749Call49291467
(+19)		40.51%
(+2.11%)		0.81158827
5/17/2024$597.50$2.843Put2415862451
(+98)		41.81%
(+3.75%)		-0.219189125
5/17/2024$597.50$19.728Call257 - 2584
(+436)		40.17%
(+2.12%)		0.7813766
5/17/2024$600.00$3.449Put1,4876403911964
(+279)		40.11%
(+0.71%)		-0.253946475
5/17/2024$600.00$17.834Call483336632455
(+16)		44.12%
(+6.25%)		0.74672386
5/17/2024$602.50$4.205Put2106340169
(+102)		40.35%
(+1.49%)		-0.29267784
5/17/2024$602.50$16.090Call8 - 294
(+41)		40.35%
(+2.50%)		0.7081076
5/17/2024$605.00$5.103Put677235209996
(+140)		40.78%
(+1.26%)		-0.333912302
5/17/2024$605.00$14.487Call67911761
(+56)		40.78%
(+2.77%)		0.6669941
5/17/2024$607.50$6.116Put547286166258
(+144)		41.23%
(+2.33%)		-0.376227183
5/17/2024$607.50$12.999Call1651112592
(+35)		41.23%
(+2.98%)		0.62481953
5/17/2024$610.00$7.224Put1,4183805841119
(+48)		40.72%
(+1.84%)		-0.418852397
5/17/2024$610.00$11.605Call9844532932214
(-121)		41.91%
(+3.06%)		0.582344404
5/17/2024$612.50$8.418Put456176199144
(+67)		41.27%
(+2.83%)		-0.461467217
5/17/2024$612.50$10.297Call501242209205
(+18)		41.69%
(+3.02%)		0.539901216
5/17/2024$615.00$9.694Put1,857640407750
(-228)		41.99%
(+3.33%)		-0.503902559
5/17/2024$615.00$9.071Call1,4064564301811
(+67)		41.91%
(+2.90%)		0.497646486
5/17/2024$617.50$11.054Put57722722992
(+40)		42.04%
(+3.16%)		-0.546026215
5/17/2024$617.50$7.929Call927275433261
(+98)		41.81%
(+3.91%)		0.455734359
5/17/2024$620.00$12.502Put948272537536
(+12)		42.01%
(+3.13%)		-0.587604178
5/17/2024$620.00$6.873Call1,3985824362533
(+163)		41.71%
(+2.77%)		0.414376644
5/17/2024$622.50$14.042Put94193393
(-1)		41.92%
(+3.10%)		-0.62836434
5/17/2024$622.50$5.909Call474142183323
(+49)		41.92%
(+3.10%)		0.373881190
5/17/2024$625.00$15.677Put6893022265
(-3)		41.82%
(+3.06%)		-0.66787193
5/17/2024$625.00$5.040Call2,3901,2114772706
(+162)		41.79%
(+2.99%)		0.334643802
5/17/2024$627.50$17.410Put33 - 22
(+0)		41.72%
(+3.04%)		-0.7057092
5/17/2024$627.50$4.267Call21311751214
(+21)		41.72%
(+3.04%)		0.29710894
5/17/2024$630.00$19.239Put421513183
(-6)		41.65%
(+3.03%)		-0.74140122
5/17/2024$630.00$3.591Call1,0742703823098
(-254)		41.98%
(+3.07%)		0.261734485
5/17/2024$632.50$3.005Call1925389248
(+110)		41.95%
(+3.37%)		0.22890399
5/17/2024$635.00$2.505Call5321511402789
(-298)		42.77%
(+3.64%)		0.198885214
5/17/2024$637.50$25.254Put33 - 0
(+0)		41.71%
(+3.09%)		-0.8323263
5/17/2024$637.50$2.082Call25078110199
(+48)		41.71%
(+3.09%)		0.17183199
5/17/2024$640.00$27.407Put92 - 28
(+3)		41.84%
(+3.12%)		-0.8567896
5/17/2024$640.00$1.727Call7862131572126
(+182)		42.34%
(+3.28%)		0.147725310
5/17/2024$642.50$29.620Put2110
(+0)		42.02%
(+3.17%)		-0.8783782
5/17/2024$642.50$1.430Call37711495266
(+231)		42.56%
(+2.60%)		0.126485138
5/17/2024$645.00$1.183Call46496221630
(-7)		42.36%
(+3.00%)		0.107906194
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
5/17/2024$647.50$34.188Put2110
(+0)		42.49%
(+3.27%)		-0.9137622
5/17/2024$647.50$0.978Call3152382210
(+190)		42.49%
(+2.39%)		0.09178685
5/17/2024$650.00$36.529Put821171
(+2)		42.77%
(+3.32%)		-0.928026
5/17/2024$650.00$0.807Call2,0224974773089
(-206)		43.01%
(+3.40%)		0.077864531
5/17/2024$652.50$0.667Call2837447113
(+85)		43.07%
(+3.11%)		0.0659268
5/17/2024$655.00$0.551Call36087991551
(+133)		43.40%
(+3.44%)		0.055704130
5/17/2024$657.50$43.712Put1 - - 1
(+1)		43.75%
(+3.50%)		-0.9598091
5/17/2024$657.50$0.455Call3474738191
(+55)		43.61%
(+3.37%)		0.04702282
5/17/2024$660.00$46.146Put10735
(+4)		44.11%
(+3.57%)		-0.9674726
5/17/2024$660.00$0.376Call609253661257
(+445)		44.27%
(+3.91%)		0.039662127
5/17/2024$662.50$0.312Call903330103
(+68)		44.50%
(+3.65%)		0.03346321
5/17/2024$665.00$0.259Call3158135609
(+63)		44.91%
(+3.73%)		0.02825850
5/17/2024$667.50$0.216Call6932692
(+89)		45.36%
(+3.83%)		0.02390819
5/17/2024$670.00$0.181Call676833151585
(+256)		44.73%
(+2.84%)		0.02029399
5/17/2024$672.50$0.152Call2461018
(-2)		46.34%
(+4.07%)		0.01729310
5/17/2024$675.00$0.130Call2958401633
(+417)		46.89%
(+4.21%)		0.01481861
5/17/2024$677.50$0.111Call221216
(+2)		47.49%
(+4.38%)		0.01275612
5/17/2024$680.00$0.096Call2813622949
(+245)		48.13%
(+4.57%)		0.01108528
5/17/2024$682.50$0.084Call3518423
(+18)		48.82%
(+4.75%)		0.00971412
5/17/2024$685.00$0.074Call75 - 25841
(+384)		49.56%
(+4.96%)		0.0085913
5/17/2024$687.50$0.066Call41126
(+26)		50.34%
(+5.18%)		0.0076654
5/17/2024$690.00$0.060Call43120742
(+95)		51.18%
(+5.41%)		0.00694
5/17/2024$692.50$0.055Call171115
(+15)		52.05%
(+5.64%)		0.0062664
5/17/2024$695.00$0.051Call10 - 10269
(+8)		52.96%
(+5.88%)		0.0057372
5/17/2024$700.00$0.044Call92 - 71191
(-10)		54.87%
(+6.36%)		0.00491212
5/17/2024$705.00$0.039Call33 - 424
(+0)		56.86%
(+6.78%)		0.0043031
5/17/2024$710.00$0.036Call10 - - 251
(+9)		58.90%
(+7.19%)		0.0038341
5/17/2024$715.00$0.033Call3 - 2182
(+3)		60.96%
(+7.56%)		0.0034583
5/17/2024$720.00$0.031Call78675498
(+0)		63.03%
(+7.91%)		0.00314616
5/17/2024$725.00$0.029Call1 - - 245
(+0)		65.06%
(+8.24%)		0.0028811
5/17/2024$730.00$0.027Call1 - 1207
(+5)		67.11%
(+8.54%)		0.0026481
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 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Bill Clinton Backing Biden Replacement???
The Freeport Society
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends