Stocks Options

LAST PRICE
650.2700
TODAY'S CHANGE (%)
Trending Up18.6500 (2.9527%)

Bid / Lots
648.5100/ 1
Ask / Lots
649.4600/ 1
Open / Previous Close
634.0200 / 631.6200
Day Range
Low 628.2500
High 651.2500
52 Week Range
Low 344.7300
High 664.2500
Volume
2,682,614
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.943

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NFLXIn the Money	$396.60In the Money	$404.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$386.60In the Money	$394.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$376.80In the Money	$384.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$366.80In the Money	$374.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$356.80In the Money	$364.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NFLXIn the Money	$346.80In the Money	$354.15In the Money	$338.69In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	NFLXOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$336.80In the Money	$344.20In the Money	$320.27In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$310.00	NFLXOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$326.65In the Money	$334.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	NFLXOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$316.65In the Money	$324.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	NFLXOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$306.65In the Money	$314.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	NFLXOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$296.85In the Money	$304.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	NFLXOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$286.85In the Money	$294.15In the Money	$282.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$360.00	NFLXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$276.85In the Money	$284.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	NFLXOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
NFLXIn the Money	$266.85In the Money	$274.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	NFLXOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$256.70In the Money	$264.25In the Money	$245.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	NFLXOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$246.70In the Money	$254.25In the Money	$170.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NFLXIn the Money	$236.70In the Money	$244.25In the Money	$239.78In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$410.00	NFLXOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1Out of the Money
NFLXIn the Money	$226.70In the Money	$234.25In the Money	$215.02In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$420.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
NFLXIn the Money	$216.90In the Money	$224.20In the Money	$205.13In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$430.00	NFLXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
NFLXIn the Money	$211.90In the Money	$219.20In the Money	$198.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$435.00	NFLXOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$206.90In the Money	$214.20In the Money	$220.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NFLXIn the Money	$201.90In the Money	$209.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
NFLXIn the Money	$196.90In the Money	$204.25In the Money	$173.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$450.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
NFLXIn the Money	$191.90In the Money	$199.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$1.92Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NFLXIn the Money	$186.90In the Money	$194.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	NFLXOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NFLXIn the Money	$181.90In the Money	$189.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$465.00	NFLXOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	3Out of the Money	5Out of the Money
NFLXIn the Money	$176.75In the Money	$184.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	NFLXOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	517Out of the Money
NFLXIn the Money	$171.75In the Money	$179.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	NFLXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
NFLXIn the Money	$166.75In the Money	$174.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	NFLXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
NFLXIn the Money	$161.75In the Money	$169.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$485.00	NFLXOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
NFLXIn the Money	$156.75In the Money	$164.30In the Money	$131.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$490.00	NFLXOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
NFLXIn the Money	$151.95In the Money	$159.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$495.00	NFLXOut of the Money	$0.00Out of the Money	$0.74Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
NFLXIn the Money	$146.95In the Money	$154.25In the Money	$142.98In the Money	$6.98In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$500.00	NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	333Out of the Money
NFLXIn the Money	$141.95In the Money	$149.25In the Money	$129.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$505.00	NFLXOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.43Out of the Money	2Out of the Money	86Out of the Money
NFLXIn the Money	$136.95In the Money	$144.25In the Money	$121.84In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$510.00	NFLXOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
NFLXIn the Money	$131.95In the Money	$139.30In the Money	$92.17In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$515.00	NFLXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
NFLXIn the Money	$126.95In the Money	$134.30In the Money	$104.93In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$520.00	NFLXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	21Out of the Money	282Out of the Money
NFLXIn the Money	$121.95In the Money	$129.35In the Money	$119.92In the Money	$-5.30In the Money	3In the Money	8In the Money	Filter Table By Strike Price of$525.00	NFLXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
NFLXIn the Money	$116.80In the Money	$124.50In the Money	$86.83In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$530.00	NFLXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	30Out of the Money	176Out of the Money
NFLXIn the Money	$111.80In the Money	$119.60In the Money	$127.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$535.00	NFLXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	4Out of the Money	48Out of the Money
NFLXIn the Money	$107.65In the Money	$114.35In the Money	$109.52In the Money	$17.55In the Money	10In the Money	21In the Money	Filter Table By Strike Price of$540.00	NFLXOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$-1.52Out of the Money	4Out of the Money	123Out of the Money
NFLXIn the Money	$104.30In the Money	$111.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$542.50	NFLXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$102.65In the Money	$109.35In the Money	$105.20In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$545.00	NFLXOut of the Money	$0.00Out of the Money	$2.19Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	52Out of the Money	136Out of the Money
NFLXIn the Money	$99.65In the Money	$106.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$547.50	NFLXOut of the Money	$0.00Out of the Money	$2.36Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	$97.70In the Money	$104.35In the Money	$82.01In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$550.00	NFLXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	41Out of the Money	323Out of the Money
NFLXIn the Money	$94.50In the Money	$101.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$552.50	NFLXOut of the Money	$0.00Out of the Money	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$92.00In the Money	$99.30In the Money	$87.96In the Money	$3.58In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$555.00	NFLXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	7Out of the Money	89Out of the Money
NFLXIn the Money	$90.20In the Money	$96.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$557.50	NFLXOut of the Money	$0.00Out of the Money	$2.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$87.80In the Money	$94.25In the Money	$85.86In the Money	$9.72In the Money	5In the Money	35In the Money	Filter Table By Strike Price of$560.00	NFLXOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	32Out of the Money	254Out of the Money
NFLXIn the Money	$84.65In the Money	$91.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$562.50	NFLXOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.25Out of the Money	$0.02Out of the Money	1Out of the Money	1Out of the Money
NFLXIn the Money	$82.10In the Money	$89.35In the Money	$67.67In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$565.00	NFLXOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	6Out of the Money	236Out of the Money
NFLXIn the Money	$79.55In the Money	$87.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$567.50	NFLXOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NFLXIn the Money	$77.00In the Money	$84.35In the Money	$74.86In the Money	$12.98In the Money	7In the Money	94In the Money	Filter Table By Strike Price of$570.00	NFLXOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	61Out of the Money	183Out of the Money
NFLXIn the Money	$74.50In the Money	$81.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$572.50	NFLXOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	100Out of the Money	25Out of the Money
NFLXIn the Money	$72.00In the Money	$79.40In the Money	$73.00In the Money	$13.72In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$575.00	NFLXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	43Out of the Money	394Out of the Money
NFLXIn the Money	$69.35In the Money	$76.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$577.50	NFLXOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
NFLXIn the Money	$67.75In the Money	$74.40In the Money	$71.92In the Money	$19.31In the Money	16In the Money	32In the Money	Filter Table By Strike Price of$580.00	NFLXOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	103Out of the Money	399Out of the Money
NFLXIn the Money	$64.50In the Money	$71.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$582.50	NFLXOut of the Money	$0.00Out of the Money	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$62.70In the Money	$69.40In the Money	$59.19In the Money	$2.01In the Money	31In the Money	61In the Money	Filter Table By Strike Price of$585.00	NFLXOut of the Money	$0.04Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	276Out of the Money	874Out of the Money
NFLXIn the Money	$60.25In the Money	$66.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$587.50	NFLXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	2Out of the Money	1Out of the Money
NFLXIn the Money	$56.85In the Money	$64.35In the Money	$60.33In the Money	$17.71In the Money	22In the Money	60In the Money	Filter Table By Strike Price of$590.00	NFLXOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	204Out of the Money	1,385Out of the Money
NFLXIn the Money	$54.65In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$592.50	NFLXOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	1Out of the Money	3Out of the Money
NFLXIn the Money	$52.15In the Money	$59.35In the Money	$37.47In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$595.00	NFLXOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.22Out of the Money	224Out of the Money	1,376Out of the Money
NFLXIn the Money	$50.25In the Money	$56.90In the Money	$33.24In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$597.50	NFLXOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	24Out of the Money	246Out of the Money
NFLXIn the Money	$47.05In the Money	$54.40In the Money	$44.05In the Money	$9.19In the Money	10In the Money	103In the Money	Filter Table By Strike Price of$600.00	NFLXOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.36Out of the Money	1,159Out of the Money	2,060Out of the Money
NFLXIn the Money	$43.50In the Money	$51.90In the Money	$34.63In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$602.50	NFLXOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.42Out of the Money	78Out of the Money	164Out of the Money
NFLXIn the Money	$43.10In the Money	$49.45In the Money	$40.90In the Money	$11.90In the Money	18In the Money	123In the Money	Filter Table By Strike Price of$605.00	NFLXOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.53Out of the Money	546Out of the Money	466Out of the Money
NFLXIn the Money	$40.30In the Money	$46.90In the Money	$39.59In the Money	$11.79In the Money	12In the Money	39In the Money	Filter Table By Strike Price of$607.50	NFLXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.72Out of the Money	141Out of the Money	412Out of the Money
NFLXIn the Money	$37.80In the Money	$44.40In the Money	$35.00In the Money	$8.80In the Money	97In the Money	87In the Money	Filter Table By Strike Price of$610.00	NFLXOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-1.05Out of the Money	944Out of the Money	790Out of the Money
NFLXIn the Money	$35.30In the Money	$41.95In the Money	$34.65In the Money	$11.05In the Money	10In the Money	165In the Money	Filter Table By Strike Price of$612.50	NFLXOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-1.07Out of the Money	255Out of the Money	427Out of the Money
NFLXIn the Money	$32.90In the Money	$39.40In the Money	$29.69In the Money	$11.19In the Money	16In the Money	70In the Money	Filter Table By Strike Price of$615.00	NFLXOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-1.40Out of the Money	585Out of the Money	717Out of the Money
NFLXIn the Money	$29.80In the Money	$37.00In the Money	$32.52In the Money	$14.39In the Money	9In the Money	178In the Money	Filter Table By Strike Price of$617.50	NFLXOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-1.74Out of the Money	335Out of the Money	507Out of the Money
NFLXIn the Money	$28.45In the Money	$32.65In the Money	$31.52In the Money	$15.44In the Money	72In the Money	628In the Money	Filter Table By Strike Price of$620.00	NFLXOut of the Money	$0.15Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-2.34Out of the Money	1,368Out of the Money	782Out of the Money
NFLXIn the Money	$25.70In the Money	$31.95In the Money	$24.75In the Money	$11.31In the Money	13In the Money	59In the Money	Filter Table By Strike Price of$622.50	NFLXOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.34Out of the Money	$-2.81Out of the Money	550Out of the Money	475Out of the Money
NFLXIn the Money	$23.70In the Money	$27.65In the Money	$25.70In the Money	$13.90In the Money	112In the Money	197In the Money	Filter Table By Strike Price of$625.00	NFLXOut of the Money	$0.25Out of the Money	$0.39Out of the Money	$0.32Out of the Money	$-3.58Out of the Money	1,269Out of the Money	1,221Out of the Money
NFLXIn the Money	$19.90In the Money	$27.25In the Money	$18.15In the Money	$6.65In the Money	80In the Money	72In the Money	Filter Table By Strike Price of$627.50	NFLXOut of the Money	$0.12Out of the Money	$0.62Out of the Money	$0.39Out of the Money	$-4.26Out of the Money	501Out of the Money	122Out of the Money
NFLXIn the Money	$18.70In the Money	$21.90In the Money	$20.05In the Money	$12.05In the Money	949In the Money	1,557In the Money	Filter Table By Strike Price of$630.00	NFLXOut of the Money	$0.35Out of the Money	$0.61Out of the Money	$0.52Out of the Money	$-5.19Out of the Money	1,753Out of the Money	1,017Out of the Money
NFLXIn the Money	$17.45In the Money	$20.25In the Money	$17.95In the Money	$11.30In the Money	178In the Money	176In the Money	Filter Table By Strike Price of$632.50	NFLXOut of the Money	$0.59Out of the Money	$0.75Out of the Money	$0.82Out of the Money	$-6.28Out of the Money	474Out of the Money	112Out of the Money
NFLXIn the Money	$15.65In the Money	$17.95In the Money	$15.75In the Money	$10.23In the Money	1,000In the Money	1,504In the Money	Filter Table By Strike Price of$635.00	NFLXOut of the Money	$0.65Out of the Money	$1.29Out of the Money	$0.92Out of the Money	$-7.79Out of the Money	1,080Out of the Money	1,186Out of the Money
NFLXIn the Money	$13.60In the Money	$16.10In the Money	$14.07In the Money	$9.52In the Money	488In the Money	107In the Money	Filter Table By Strike Price of$637.50	NFLXOut of the Money	$0.94Out of the Money	$1.41Out of the Money	$1.21Out of the Money	$-9.79Out of the Money	451Out of the Money	1Out of the Money
NFLXIn the Money	$11.50In the Money	$13.65In the Money	$12.15In the Money	$8.65In the Money	2,058In the Money	2,152In the Money	Filter Table By Strike Price of$640.00	NFLXOut of the Money	$1.55Out of the Money	$1.95Out of the Money	$1.84Out of the Money	$-10.16Out of the Money	965Out of the Money	799Out of the Money
NFLXIn the Money	$9.65In the Money	$10.95In the Money	$10.75In the Money	$8.15In the Money	1,072In the Money	94In the Money	Filter Table By Strike Price of$642.50	NFLXOut of the Money	$1.83Out of the Money	$2.50Out of the Money	$2.41Out of the Money	$2.41Out of the Money	841Out of the Money	---Out of the Money
NFLXIn the Money	$7.60In the Money	$9.00In the Money	$7.90In the Money	$5.53In the Money	2,266In the Money	1,833In the Money	Filter Table By Strike Price of$645.00	NFLXOut of the Money	$2.90Out of the Money	$3.20Out of the Money	$3.17Out of the Money	$-11.38Out of the Money	765Out of the Money	508Out of the Money
NFLXIn the Money	$6.50In the Money	$7.45In the Money	$7.07In the Money	$5.20In the Money	726In the Money	70In the Money	Filter Table By Strike Price of$647.50	NFLXNear the Money	$3.45Near the Money	$4.30Near the Money	$4.09Near the Money	$4.09Near the Money	240Near the Money	---Near the Money
NFLXUnderlying issue's last price	$5.20Underlying issue's last price	$6.00Underlying issue's last price	$5.65Underlying issue's last price	$4.23Underlying issue's last price	2,845Underlying issue's last price	1,631Underlying issue's last price	Filter Table By Strike Price of$650.00Underlying issue's last price	NFLXUnderlying issue's last price	$5.00Underlying issue's last price	$5.60Underlying issue's last price	$5.15Underlying issue's last price	$-13.62Underlying issue's last price	181Underlying issue's last price	389Underlying issue's last price
NFLXNear the Money	$3.85Near the Money	$4.90Near the Money	$4.50Near the Money	$3.42Near the Money	1,494Near the Money	316Near the Money	Filter Table By Strike Price of$652.50	NFLXIn the Money	$5.00In the Money	$6.80In the Money	$6.28In the Money	$-18.88In the Money	15In the Money	36In the Money
NFLXOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$3.50Out of the Money	$2.62Out of the Money	2,750Out of the Money	1,333Out of the Money	Filter Table By Strike Price of$655.00	NFLXIn the Money	$7.05In the Money	$8.75In the Money	$8.53In the Money	$-14.65In the Money	62In the Money	149In the Money
NFLXOut of the Money	$2.22Out of the Money	$3.00Out of the Money	$2.64Out of the Money	$1.89Out of the Money	806Out of the Money	248Out of the Money	Filter Table By Strike Price of$657.50	NFLXIn the Money	$7.70In the Money	$10.50In the Money	$10.15In the Money	$-14.10In the Money	11In the Money	59In the Money
NFLXOut of the Money	$1.80Out of the Money	$2.10Out of the Money	$1.99Out of the Money	$1.45Out of the Money	2,498Out of the Money	1,456Out of the Money	Filter Table By Strike Price of$660.00	NFLXIn the Money	$10.25In the Money	$13.90In the Money	$11.57In the Money	$-17.86In the Money	8In the Money	169In the Money
NFLXOut of the Money	$1.14Out of the Money	$1.60Out of the Money	$1.46Out of the Money	$1.05Out of the Money	402Out of the Money	743Out of the Money	Filter Table By Strike Price of$662.50	NFLXIn the Money	$11.25In the Money	$16.70In the Money	$34.66In the Money	$0.00In the Money	---In the Money	1In the Money
NFLXOut of the Money	$1.05Out of the Money	$1.33Out of the Money	$1.15Out of the Money	$0.78Out of the Money	1,237Out of the Money	1,062Out of the Money	Filter Table By Strike Price of$665.00	NFLXIn the Money	$13.80In the Money	$16.55In the Money	$18.91In the Money	$-13.44In the Money	15In the Money	147In the Money
NFLXOut of the Money	$0.56Out of the Money	$1.00Out of the Money	$0.78Out of the Money	$0.50Out of the Money	243Out of the Money	951Out of the Money	Filter Table By Strike Price of$667.50	NFLXIn the Money	$15.20In the Money	$18.95In the Money	$26.00In the Money	$0.00In the Money	---In the Money	2In the Money
NFLXOut of the Money	$0.51Out of the Money	$0.74Out of the Money	$0.60Out of the Money	$0.34Out of the Money	474Out of the Money	771Out of the Money	Filter Table By Strike Price of$670.00	NFLXIn the Money	$16.70In the Money	$22.10In the Money	$28.50In the Money	$-7.84In the Money	3In the Money	27In the Money
NFLXOut of the Money	$0.26Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$0.17Out of the Money	85Out of the Money	59Out of the Money	Filter Table By Strike Price of$672.50	NFLXIn the Money	$19.05In the Money	$25.05In the Money	$29.00In the Money	$29.00In the Money	1In the Money	---In the Money
NFLXOut of the Money	$0.28Out of the Money	$0.48Out of the Money	$0.33Out of the Money	$0.16Out of the Money	292Out of the Money	1,239Out of the Money	Filter Table By Strike Price of$675.00	NFLXIn the Money	$21.15In the Money	$28.45In the Money	$26.10In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.11Out of the Money	$0.32Out of the Money	$0.20Out of the Money	$0.05Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$677.50	NFLXIn the Money	$23.60In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.14Out of the Money	$0.33Out of the Money	$0.13Out of the Money	$0.01Out of the Money	305Out of the Money	543Out of the Money	Filter Table By Strike Price of$680.00	NFLXIn the Money	$26.10In the Money	$33.40In the Money	$40.75In the Money	$4.65In the Money	2In the Money	---In the Money
NFLXOut of the Money	$0.07Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$0.02Out of the Money	14Out of the Money	2Out of the Money	Filter Table By Strike Price of$682.50	NFLXIn the Money	$28.60In the Money	$35.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	114Out of the Money	703Out of the Money	Filter Table By Strike Price of$685.00	NFLXIn the Money	$31.85In the Money	$39.35In the Money	$52.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	12Out of the Money	165Out of the Money	Filter Table By Strike Price of$687.50	NFLXIn the Money	$33.55In the Money	$40.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$0.02Out of the Money	52Out of the Money	528Out of the Money	Filter Table By Strike Price of$690.00	NFLXIn the Money	$36.80In the Money	$44.40In the Money	$45.78In the Money	$0.00In the Money	---In the Money	1In the Money
NFLXOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$692.50	NFLXIn the Money	$38.75In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	22Out of the Money	208Out of the Money	Filter Table By Strike Price of$695.00	NFLXIn the Money	$41.10In the Money	$48.30In the Money	$43.85In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.02Out of the Money	$0.51Out of the Money	$0.07Out of the Money	$0.07Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$697.50	NFLXIn the Money	$43.60In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	279Out of the Money	2,828Out of the Money	Filter Table By Strike Price of$700.00	NFLXIn the Money	$46.35In the Money	$50.50In the Money	$50.30In the Money	$-15.70In the Money	8In the Money	---In the Money
NFLXOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.18Out of the Money	$0.13Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$702.50	NFLXIn the Money	$48.55In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	23Out of the Money	181Out of the Money	Filter Table By Strike Price of$705.00	NFLXIn the Money	$52.20In the Money	$59.35In the Money	$50.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$707.50	NFLXIn the Money	$53.55In the Money	$60.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	31Out of the Money	140Out of the Money	Filter Table By Strike Price of$710.00	NFLXIn the Money	$56.10In the Money	$63.35In the Money	$65.62In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$712.50	NFLXIn the Money	$58.55In the Money	$65.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	16Out of the Money	96Out of the Money	Filter Table By Strike Price of$715.00	NFLXIn the Money	$62.60In the Money	$68.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$717.50	NFLXIn the Money	$63.55In the Money	$70.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	26Out of the Money	114Out of the Money	Filter Table By Strike Price of$720.00	NFLXIn the Money	$67.70In the Money	$73.30In the Money	$75.62In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$2.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$722.50	NFLXIn the Money	$68.70In the Money	$75.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	56Out of the Money	Filter Table By Strike Price of$725.00	NFLXIn the Money	$73.60In the Money	$78.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$727.50	NFLXIn the Money	$73.60In the Money	$80.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$730.00	NFLXIn the Money	$77.30In the Money	$83.25In the Money	$86.70In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	102Out of the Money	Filter Table By Strike Price of$740.00	NFLXIn the Money	$86.10In the Money	$93.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	24Out of the Money	620Out of the Money	Filter Table By Strike Price of$750.00	NFLXIn the Money	$96.15In the Money	$103.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$760.00	NFLXIn the Money	$107.10In the Money	$114.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.21Out of the Money	50Out of the Money	4Out of the Money	Filter Table By Strike Price of$770.00	NFLXIn the Money	$116.15In the Money	$123.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	502Out of the Money	8Out of the Money	Filter Table By Strike Price of$780.00	NFLXIn the Money	$126.15In the Money	$133.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$790.00	NFLXIn the Money	$136.15In the Money	$143.30In the Money	$179.02In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$800.00	NFLXIn the Money	$146.05In the Money	$154.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	44Out of the Money	Filter Table By Strike Price of$810.00	NFLXIn the Money	$156.05In the Money	$163.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$820.00	NFLXIn the Money	$165.60In the Money	$173.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$830.00	NFLXIn the Money	$176.05In the Money	$183.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money	Filter Table By Strike Price of$840.00	NFLXIn the Money	$186.15In the Money	$193.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$850.00	NFLXIn the Money	$196.10In the Money	$203.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$860.00	NFLXIn the Money	$205.75In the Money	$213.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Netflix Inc
NASDAQ:NFLXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)