Stocks Options

LAST PRICE
641.4700
TODAY'S CHANGE (%)
Trending Down-7.0500 (-1.0871%)

Bid / Lots
640.0000/ 3
Ask / Lots
642.0000/ 10
Open / Previous Close
649.3800 / 648.5200
Day Range
Low 640.2401
High 650.4000
52 Week Range
Low 344.7300
High 664.2500
Volume
1,876,631
below 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 34.944

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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	NFLXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	NFLXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
NFLXIn the Money	$344.55In the Money	$351.90In the Money	$355.72In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$300.00	NFLXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$319.50In the Money	$326.45In the Money	$320.27In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$310.00	NFLXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	NFLXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	NFLXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	NFLXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	NFLXOut of the Money	---Out of the Money	$0.58Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	$277.45In the Money	$285.90In the Money	$285.19In the Money	$-6.71In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$360.00	NFLXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	NFLXOut of the Money	---Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	NFLXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$247.50In the Money	$256.25In the Money	$245.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$390.00	NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	$237.45In the Money	$245.80In the Money	$248.62In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$400.00	NFLXOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	$243.50In the Money	$247.45In the Money	$239.78In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$410.00	NFLXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	$217.45In the Money	$225.85In the Money	$228.22In the Money	$13.20In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$420.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	166Out of the Money	---Out of the Money
NFLXIn the Money	$207.65In the Money	$215.85In the Money	$211.62In the Money	$6.49In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$430.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	86Out of the Money	---Out of the Money
NFLXIn the Money	$202.70In the Money	$210.80In the Money	$208.75In the Money	$10.18In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$435.00	NFLXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	$197.70In the Money	$205.75In the Money	$207.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$440.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	72Out of the Money	---Out of the Money
NFLXIn the Money	$168.70In the Money	$175.65In the Money	$173.74In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$450.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$1.92Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	NFLXOut of the Money	---Out of the Money	$0.80Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$465.00	NFLXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	NFLXOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	NFLXOut of the Money	---Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	---Out of the Money
NFLXIn the Money	$32.80In the Money	$39.85In the Money	$33.24In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$597.50	NFLXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	71Out of the Money	---Out of the Money
NFLXIn the Money	$35.50In the Money	$43.35In the Money	$39.81In the Money	$5.18In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$602.50	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	---Out of the Money
NFLXIn the Money	$30.20In the Money	$37.65In the Money	$36.10In the Money	$-3.49In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$607.50	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	50Out of the Money	---Out of the Money
NFLXIn the Money	$24.95In the Money	$32.75In the Money	$29.58In the Money	$-11.29In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$612.50	NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	56Out of the Money	---Out of the Money
NFLXIn the Money	$20.00In the Money	$27.80In the Money	$24.34In the Money	$-11.29In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$617.50	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	40Out of the Money	---Out of the Money
NFLXIn the Money	$16.00In the Money	$22.20In the Money	$19.00In the Money	$-13.10In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$622.50	NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	140Out of the Money	---Out of the Money
NFLXIn the Money	$9.40In the Money	$14.40In the Money	$11.24In the Money	$-6.54In the Money	48In the Money	---In the Money	Filter Table By Strike Price of$630.00	NFLXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.25Out of the Money	690Out of the Money	---Out of the Money
NFLXIn the Money	$4.75In the Money	$9.45In the Money	$7.05In the Money	$-7.31In the Money	143In the Money	---In the Money	Filter Table By Strike Price of$635.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.50Out of the Money	1,690Out of the Money	---Out of the Money
NFLXUnderlying issue's last price	$1.21Underlying issue's last price	$2.60Underlying issue's last price	$1.97Underlying issue's last price	$-8.17Underlying issue's last price	874Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$640.00Underlying issue's last price	NFLXUnderlying issue's last price	$0.03Underlying issue's last price	$0.30Underlying issue's last price	$0.02Underlying issue's last price	$-1.18Underlying issue's last price	3,509Underlying issue's last price	---Underlying issue's last price
NFLXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-6.28Out of the Money	2,423Out of the Money	---Out of the Money	Filter Table By Strike Price of$645.00	NFLXIn the Money	$1.93In the Money	$5.20In the Money	$3.79In the Money	$1.19In the Money	3,127In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.39Out of the Money	2,661Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	NFLXIn the Money	$6.50In the Money	$9.00In the Money	$11.00In the Money	$6.25In the Money	893In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.68Out of the Money	1,383Out of the Money	---Out of the Money	Filter Table By Strike Price of$655.00	NFLXIn the Money	$11.10In the Money	$17.55In the Money	$13.00In the Money	$5.05In the Money	317In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.89Out of the Money	1,132Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	NFLXIn the Money	$14.65In the Money	$22.50In the Money	$18.57In the Money	$5.87In the Money	55In the Money	---In the Money
NFLXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.42Out of the Money	804Out of the Money	---Out of the Money	Filter Table By Strike Price of$665.00	NFLXIn the Money	$19.65In the Money	$27.30In the Money	$16.66In the Money	$-1.48In the Money	2In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	784Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	NFLXIn the Money	$18.90In the Money	$25.60In the Money	$21.75In the Money	$-6.75In the Money	1In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	144Out of the Money	---Out of the Money	Filter Table By Strike Price of$675.00	NFLXIn the Money	$27.60In the Money	$29.95In the Money	$26.10In the Money	$0.00In the Money	9In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	146Out of the Money	---Out 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	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	61Out of the Money	---Out of the Money	Filter Table By Strike Price of$685.00	NFLXIn the Money	$49.35In the Money	$56.90In the Money	$52.00In the Money	$0.00In the Money	2In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	111Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	NFLXIn the Money	$38.15In the Money	$45.60In the Money	$41.43In the Money	$-4.35In the Money	2In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$695.00	NFLXIn the Money	$46.00In the Money	$49.20In the Money	$43.85In the Money	$0.00In the Money	1In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	735Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	NFLXIn the Money	$49.95In the Money	$55.60In the Money	$52.23In the Money	$1.93In the Money	6In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$705.00	NFLXIn the Money	$49.80In the Money	$53.10In the Money	$50.00In the Money	$0.00In the Money	40In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	157Out of the Money	---Out of the Money	Filter Table By Strike Price of$710.00	NFLXIn the Money	$73.90In the Money	$80.80In the Money	$65.62In the Money	$0.00In the Money	1In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$715.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$720.00	NFLXIn the Money	$83.90In the Money	$90.80In the Money	$75.62In the Money	$0.00In the Money	1In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	NFLXIn the Money	$79.45In the Money	$83.45In the Money	$86.70In the Money	$0.00In the Money	22In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$740.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$750.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$770.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	111Out of the Money	---Out of the Money	Filter Table By Strike Price of$780.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$790.00	NFLXIn the Money	$176.50In the Money	$180.75In the Money	$179.02In the Money	$0.00In the Money	2In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	90Out of the Money	---Out of the Money	Filter Table By Strike Price of$800.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	81Out of the Money	---Out of the Money	Filter Table By Strike Price of$810.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	61Out of the Money	---Out of the Money	Filter Table By Strike Price of$820.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$830.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$840.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	107Out of the Money	---Out of the Money	Filter Table By Strike Price of$850.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$860.00	NFLXIn the Money	---In the Money	---In the Money	---In the Money	---In 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)