Stocks Options

LAST PRICE
579.3400
TODAY'S CHANGE (%)
Trending Up14.1900 (2.5108%)

Bid / Lots
579.4000/ 1
Ask / Lots
580.0000/ 4
Open / Previous Close
566.0000 / 565.1500
Day Range
Low 565.1600
High 580.2600
52 Week Range
Low 315.8500
High 639.0000
Volume
3,307,524
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 36.607

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NFLXIn the Money	$325.95In the Money	$333.05In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$316.00In the Money	$323.05In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$306.10In the Money	$313.05In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$295.95In the Money	$303.05In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$286.00In the Money	$293.10In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$276.00In the Money	$283.10In the Money	$261.90In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$266.00In the Money	$273.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	NFLXOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$256.05In the Money	$263.10In 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	$0.49Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$246.10In the Money	$253.15In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$236.05In the Money	$243.15In 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	$0.49Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NFLXIn the Money	$226.10In the Money	$233.15In 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	$0.49Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$216.05In the Money	$223.20In the Money	$213.10In the Money	$213.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$360.00	NFLXOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$206.05In the Money	$213.05In the Money	$243.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	NFLXOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$196.10In the Money	$203.20In the Money	$173.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	NFLXOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$186.10In the Money	$193.20In the Money	$187.87In the Money	$15.96In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$390.00	NFLXOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$176.10In the Money	$183.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	NFLXOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
NFLXIn the Money	$166.15In the Money	$173.25In the Money	$148.82In 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	$0.49Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	31Out of the Money
NFLXIn the Money	$156.20In the Money	$162.95In the Money	$141.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	NFLXOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	5Out of the Money	43Out of the Money
NFLXIn the Money	$146.15In the Money	$153.10In the Money	$148.50In the Money	$13.22In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$430.00	NFLXOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NFLXIn the Money	$141.15In the Money	$148.10In the Money	$114.15In 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	$0.48Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
NFLXIn the Money	$136.15In the Money	$143.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	NFLXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
NFLXIn the Money	$131.15In the Money	$138.30In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
NFLXIn the Money	$126.15In the Money	$133.00In the Money	$121.17In the Money	$20.62In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$450.00	NFLXOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
NFLXIn the Money	$121.20In the Money	$128.30In 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	$0.44Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NFLXIn the Money	$116.25In the Money	$123.00In the Money	$98.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$460.00	NFLXOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	10Out of the Money	97Out of the Money
NFLXIn the Money	$111.30In the Money	$118.00In the Money	$94.65In 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	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
NFLXIn the Money	$108.70In the Money	$115.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$467.50	NFLXOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$106.25In the Money	$113.00In the Money	$89.81In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$470.00	NFLXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	25Out of the Money	127Out of the Money
NFLXIn the Money	$103.70In the Money	$110.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$472.50	NFLXOut of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$101.20In the Money	$108.20In the Money	$88.07In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$475.00	NFLXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	15Out of the Money	436Out of the Money
NFLXIn the Money	$98.75In the Money	$105.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$477.50	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	$96.25In the Money	$103.30In 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	$0.12Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	7Out of the Money	52Out of the Money
NFLXIn the Money	$93.75In the Money	$100.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$482.50	NFLXOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$91.25In the Money	$98.35In 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	$0.16Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	7Out of the Money	58Out of the Money
NFLXIn the Money	$88.75In the Money	$95.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$487.50	NFLXOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.06Out of the Money	22Out of the Money	---Out of the Money
NFLXIn the Money	$86.25In the Money	$93.40In the Money	$69.59In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$490.00	NFLXOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	116Out of the Money	332Out of the Money
NFLXIn the Money	$83.75In the Money	$90.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$492.50	NFLXOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.18Out of the Money	$0.02Out of the Money	48Out of the Money	59Out of the Money
NFLXIn the Money	$81.25In the Money	$88.40In the Money	$83.30In the Money	$83.30In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$495.00	NFLXOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	31Out of the Money	262Out of the Money
NFLXIn the Money	$78.75In the Money	$85.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$497.50	NFLXOut of the Money	$0.02Out 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	$76.25In the Money	$83.40In the Money	$79.37In the Money	$19.35In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$500.00	NFLXOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	46Out of the Money	500Out of the Money
NFLXIn the Money	$73.80In the Money	$80.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$502.50	NFLXOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.34Out of the Money	10Out of the Money	11Out of the Money
NFLXIn the Money	$71.25In the Money	$78.30In the Money	$73.33In the Money	$73.33In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$505.00	NFLXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.18Out of the Money	26Out of the Money	215Out of the Money
NFLXIn the Money	$68.85In the Money	$75.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$507.50	NFLXOut of the Money	$0.04Out of the Money	$0.53Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$66.30In the Money	$73.40In the Money	$67.95In the Money	$17.62In the Money	12In the Money	6In the Money	Filter Table By Strike Price of$510.00	NFLXOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	123Out of the Money	443Out of the Money
NFLXIn the Money	$63.80In the Money	$70.95In the Money	$65.69In the Money	$65.69In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$512.50	NFLXOut of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.14Out of the Money	$-0.41Out of the Money	22Out of the Money	3Out of the Money
NFLXIn the Money	$61.35In the Money	$68.45In the Money	$60.00In the Money	$12.00In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$515.00	NFLXOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.19Out of the Money	195Out of the Money	248Out of the Money
NFLXIn the Money	$58.85In the Money	$65.95In the Money	$32.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$517.50	NFLXOut of the Money	$0.06Out of the Money	$0.57Out of the Money	$0.30Out of the Money	$-0.22Out of the Money	1Out of the Money	6Out of the Money
NFLXIn the Money	$56.35In the Money	$63.35In the Money	$58.42In the Money	$24.32In the Money	151In the Money	14In the Money	Filter Table By Strike Price of$520.00	NFLXOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.21Out of the Money	$-0.35Out of the Money	218Out of the Money	1,301Out of the Money
NFLXIn the Money	$53.85In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$522.50	NFLXOut of the Money	$0.11Out of the Money	$0.50Out of the Money	$0.16Out of the Money	$-0.50Out of the Money	6Out of the Money	87Out of the Money
NFLXIn the Money	$51.40In the Money	$58.50In the Money	$53.35In the Money	$28.20In the Money	152In the Money	14In the Money	Filter Table By Strike Price of$525.00	NFLXOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.38Out of the Money	249Out of the Money	476Out of the Money
NFLXIn the Money	$48.90In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$527.50	NFLXOut of the Money	$0.10Out of the Money	$0.63Out of the Money	$0.22Out of the Money	$-0.50Out of the Money	49Out of the Money	66Out of the Money
NFLXIn the Money	$46.45In the Money	$53.40In the Money	$48.45In the Money	$12.95In the Money	14In the Money	10In the Money	Filter Table By Strike Price of$530.00	NFLXOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$-0.52Out of the Money	353Out of the Money	647Out of the Money
NFLXIn the Money	$44.00In the Money	$51.05In the Money	$46.00In the Money	$17.39In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$532.50	NFLXOut of the Money	$0.19Out of the Money	$0.48Out of the Money	$0.26Out of the Money	$-0.64Out of the Money	20Out of the Money	280Out of the Money
NFLXIn the Money	$41.60In the Money	$48.55In the Money	$39.89In the Money	$7.79In the Money	20In the Money	20In the Money	Filter Table By Strike Price of$535.00	NFLXOut of the Money	$0.21Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.88Out of the Money	276Out of the Money	338Out of the Money
NFLXIn the Money	$39.10In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$537.50	NFLXOut of the Money	$0.17Out of the Money	$0.44Out of the Money	$0.34Out of the Money	$-1.03Out of the Money	29Out of the Money	145Out of the Money
NFLXIn the Money	$36.65In the Money	$43.60In the Money	$39.74In the Money	$12.74In the Money	25In the Money	73In the Money	Filter Table By Strike Price of$540.00	NFLXOut of the Money	$0.34Out of the Money	$0.49Out of the Money	$0.42Out of the Money	$-1.14Out of the Money	324Out of the Money	1,042Out of the Money
NFLXIn the Money	$34.25In the Money	$40.20In the Money	$24.91In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$542.50	NFLXOut of the Money	$0.22Out of the Money	$0.55Out of the Money	$0.46Out of the Money	$-1.45Out of the Money	217Out of the Money	193Out of the Money
NFLXIn the Money	$32.50In the Money	$37.05In the Money	$26.50In the Money	$3.50In the Money	1In the Money	69In the Money	Filter Table By Strike Price of$545.00	NFLXOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.58Out of the Money	$-1.68Out of the Money	670Out of the Money	425Out of the Money
NFLXIn the Money	$29.85In the Money	$36.20In the Money	$28.03In the Money	$7.27In the Money	8In the Money	26In the Money	Filter Table By Strike Price of$547.50	NFLXOut of the Money	$0.35Out of the Money	$0.72Out of the Money	$0.72Out of the Money	$-2.09Out of the Money	325Out of the Money	146Out of the Money
NFLXIn the Money	$28.10In the Money	$33.75In the Money	$30.40In the Money	$11.60In the Money	43In the Money	297In the Money	Filter Table By Strike Price of$550.00	NFLXOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$-2.35Out of the Money	1,017Out of the Money	513Out of the Money
NFLXIn the Money	$25.85In the Money	$30.20In the Money	$27.25In the Money	$10.25In the Money	8In the Money	69In the Money	Filter Table By Strike Price of$552.50	NFLXOut of the Money	$0.74Out of the Money	$1.45Out of the Money	$1.01Out of the Money	$-3.69Out of the Money	259Out of the Money	84Out of the Money
NFLXIn the Money	$24.15In the Money	$27.30In the Money	$25.84In the Money	$10.49In the Money	55In the Money	168In the Money	Filter Table By Strike Price of$555.00	NFLXOut of the Money	$1.13Out of the Money	$1.33Out of the Money	$1.23Out of the Money	$-3.37Out of the Money	516Out of the Money	478Out of the Money
NFLXIn the Money	$22.00In the Money	$24.65In the Money	$23.35In the Money	$9.55In the Money	25In the Money	214In the Money	Filter Table By Strike Price of$557.50	NFLXOut of the Money	$1.13Out of the Money	$1.57Out of the Money	$1.55Out of the Money	$-3.95Out of the Money	314Out of the Money	215Out of the Money
NFLXIn the Money	$19.85In the Money	$23.10In the Money	$21.47In the Money	$9.47In the Money	436In the Money	635In the Money	Filter Table By Strike Price of$560.00	NFLXOut of the Money	$1.74Out of the Money	$2.00Out of the Money	$1.74Out of the Money	$-5.13Out of the Money	713Out of the Money	590Out of the Money
NFLXIn the Money	$17.70In the Money	$20.95In the Money	$20.11In the Money	$10.16In the Money	97In the Money	204In the Money	Filter Table By Strike Price of$562.50	NFLXOut of the Money	$2.05Out of the Money	$2.35Out of the Money	$2.32Out of the Money	$-5.73Out of the Money	414Out of the Money	173Out of the Money
NFLXIn the Money	$15.80In the Money	$19.05In the Money	$18.00In the Money	$8.74In the Money	206In the Money	260In the Money	Filter Table By Strike Price of$565.00	NFLXOut of the Money	$2.56Out of the Money	$3.15Out of the Money	$2.56Out of the Money	$-5.99Out of the Money	1,585Out of the Money	267Out of the Money
NFLXIn the Money	$14.65In the Money	$17.90In the Money	$15.75In the Money	$8.35In the Money	300In the Money	107In the Money	Filter Table By Strike Price of$567.50	NFLXOut of the Money	$2.91Out of the Money	$4.00Out of the Money	$3.35Out of the Money	$-7.10Out of the Money	224Out of the Money	20Out of the Money
NFLXIn the Money	$12.60In the Money	$14.85In the Money	$14.15In the Money	$7.45In the Money	936In the Money	606In the Money	Filter Table By Strike Price of$570.00	NFLXOut of the Money	$3.70Out of the Money	$4.80Out of the Money	$4.05Out of the Money	$-7.59Out of the Money	1,656Out of the Money	158Out of the Money
NFLXIn the Money	$10.50In the Money	$13.65In the Money	$11.90In the Money	$5.92In the Money	327In the Money	82In the Money	Filter Table By Strike Price of$572.50	NFLXOut of the Money	$4.55Out of the Money	$5.45Out of the Money	$4.77Out of the Money	$-11.03Out of the Money	316Out of the Money	3Out of the Money
NFLXIn the Money	$10.50In the Money	$11.50In the Money	$10.70In the Money	$5.60In the Money	1,220In the Money	642In the Money	Filter Table By Strike Price of$575.00	NFLXOut of the Money	$5.60Out of the Money	$5.95Out of the Money	$5.85Out of the Money	$-8.65Out of the Money	776Out of the Money	246Out of the Money
NFLXUnderlying issue's last price	$9.05Underlying issue's last price	$10.20Underlying issue's last price	$9.50Underlying issue's last price	$5.48Underlying issue's last price	621Underlying issue's last price	27Underlying issue's last price	Filter Table By Strike Price of$577.50Underlying issue's last price	NFLXUnderlying issue's last price	$6.65Underlying issue's last price	$7.00Underlying issue's last price	$6.60Underlying issue's last price	$-14.55Underlying issue's last price	353Underlying issue's last price	81Underlying issue's last price
NFLXNear the Money	$7.85Near the Money	$8.30Near the Money	$8.11Near the Money	$4.11Near the Money	2,164Near the Money	634Near the Money	Filter Table By Strike Price of$580.00	NFLXIn the Money	$7.20In the Money	$8.30In the Money	$8.00In the Money	$-13.00In the Money	641In the Money	283In the Money
NFLXOut of the Money	$6.65Out of the Money	$7.10Out of the Money	$6.90Out of the Money	$3.99Out of the Money	246Out of the Money	92Out of the Money	Filter Table By Strike Price of$582.50	NFLXIn the Money	$9.05In the Money	$9.60In the Money	$9.65In the Money	$9.65In the Money	2In the Money	---In the Money
NFLXOut of the Money	$5.15Out of the Money	$5.90Out of the Money	$5.90Out of the Money	$3.29Out of the Money	1,527Out of the Money	521Out of the Money	Filter Table By Strike Price of$585.00	NFLXIn the Money	$9.55In the Money	$12.40In the Money	$10.68In the Money	$-12.32In the Money	98In the Money	22In the Money
NFLXOut of the Money	$4.20Out of the Money	$5.40Out of the Money	$4.95Out of the Money	$2.50Out of the Money	368Out of the Money	155Out of the Money	Filter Table By Strike Price of$587.50	NFLXIn the Money	$10.95In the Money	$14.15In the Money	$13.48In the Money	$13.48In the Money	4In the Money	---In the Money
NFLXOut of the Money	$3.70Out of the Money	$4.45Out of the Money	$4.17Out of the Money	$2.35Out of the Money	1,191Out of the Money	2,690Out of the Money	Filter Table By Strike Price of$590.00	NFLXIn the Money	$13.60In the Money	$15.30In the Money	$16.85In the Money	$-11.29In the Money	4In the Money	39In the Money
NFLXOut of the Money	$2.96Out of the Money	$4.00Out of the Money	$3.30Out of the Money	$1.81Out of the Money	165Out of the Money	58Out of the Money	Filter Table By Strike Price of$592.50	NFLXIn the Money	$14.45In the Money	$17.95In the Money	$46.85In the Money	$0.00In the Money	---In the Money	1In the Money
NFLXOut of the Money	$2.70Out of the Money	$2.79Out of the Money	$2.79Out of the Money	$1.55Out of the Money	1,220Out of the Money	258Out of the Money	Filter Table By Strike Price of$595.00	NFLXIn the Money	$16.25In the Money	$19.45In the Money	$19.85In the Money	$-17.13In the Money	7In the Money	22In the Money
NFLXOut of the Money	$2.15Out of the Money	$2.39Out of the Money	$2.29Out of the Money	$1.22Out of the Money	384Out of the Money	51Out of the Money	Filter Table By Strike Price of$597.50	NFLXIn the Money	$17.60In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$1.80Out of the Money	$1.86Out of the Money	$1.76Out of the Money	$0.89Out of the Money	3,870Out of the Money	1,084Out of the Money	Filter Table By Strike Price of$600.00	NFLXIn the Money	$19.35In the Money	$23.00In the Money	$23.00In the Money	$-14.44In the Money	2In the Money	12In the Money
NFLXOut of the Money	$1.25Out of the Money	$1.51Out of the Money	$1.47Out of the Money	$0.75Out of the Money	251Out of the Money	49Out of the Money	Filter Table By Strike Price of$602.50	NFLXIn the Money	$21.55In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$1.10Out of the Money	$1.19Out of the Money	$1.10Out of the Money	$0.58Out of the Money	399Out of the Money	190Out of the Money	Filter Table By Strike Price of$605.00	NFLXIn the Money	$24.50In the Money	$28.60In the Money	$48.95In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.87Out of the Money	$1.00Out of the Money	$0.79Out of the Money	$0.31Out of the Money	108Out of the Money	21Out of the Money	Filter Table By Strike Price of$607.50	NFLXIn the Money	$26.60In the Money	$31.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.55Out of the Money	$0.76Out of the Money	$0.69Out of the Money	$0.33Out of the Money	1,169Out of the Money	406Out of the Money	Filter Table By Strike Price of$610.00	NFLXIn the Money	$29.05In the Money	$33.55In the Money	$54.20In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.40Out of the Money	$0.77Out of the Money	$0.54Out of the Money	$0.19Out of the Money	94Out of the Money	2Out of the Money	Filter Table By Strike Price of$612.50	NFLXIn the Money	$30.15In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.42Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$0.21Out of the Money	184Out of the Money	211Out of the Money	Filter Table By Strike Price of$615.00	NFLXIn the Money	$32.50In the Money	$39.35In the Money	$58.47In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.16Out of the Money	$0.38Out of the Money	$0.28Out of the Money	$-0.07Out of the Money	20Out of the Money	52Out of the Money	Filter Table By Strike Price of$617.50	NFLXIn the Money	$35.65In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.08Out of the Money	243Out of the Money	689Out of the Money	Filter Table By Strike Price of$620.00	NFLXIn the Money	$37.30In the Money	$44.30In the Money	$55.40In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.10Out of the Money	$0.52Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	53Out of the Money	2Out of the Money	Filter Table By Strike Price of$622.50	NFLXIn the Money	$40.00In the Money	$46.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.09Out of the Money	$0.49Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	130Out of the Money	365Out of the Money	Filter Table By Strike Price of$625.00	NFLXIn the Money	$42.50In the Money	$49.35In the Money	$72.25In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	57Out of the Money	15Out of the Money	Filter Table By Strike Price of$627.50	NFLXIn the Money	$45.00In the Money	$51.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.01Out of the Money	109Out of the Money	288Out of the Money	Filter Table By Strike Price of$630.00	NFLXIn the Money	$47.10In the Money	$54.35In the Money	$77.30In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$0.08Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$632.50	NFLXIn the Money	$49.60In the Money	$56.90In 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	$0.03Out of the Money	$-0.07Out of the Money	287Out of the Money	309Out of the Money	Filter Table By Strike Price of$635.00	NFLXIn the Money	$52.10In the Money	$59.35In the Money	$77.62In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.02Out of the Money	$0.37Out 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$637.50	NFLXIn the Money	$55.05In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	11Out of the Money	250Out of the Money	Filter Table By Strike Price of$640.00	NFLXIn the Money	$57.15In the Money	$64.40In the Money	$68.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	32Out of the Money	68Out of the Money	Filter Table By Strike Price of$645.00	NFLXIn the Money	$62.10In the Money	$69.40In 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	$0.10Out of the Money	$0.04Out of the Money	$0.03Out of the Money	5Out of the Money	146Out of the Money	Filter Table By Strike Price of$650.00	NFLXIn the Money	$67.10In the Money	$74.40In the Money	$94.35In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$655.00	NFLXIn the Money	$72.10In the Money	$79.40In the Money	$99.37In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	11Out of the Money	12Out of the Money	Filter Table By Strike Price of$660.00	NFLXIn the Money	$77.10In the Money	$84.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$665.00	NFLXIn the Money	$82.10In the Money	$89.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	140Out of the Money	172Out of the Money	Filter Table By Strike Price of$670.00	NFLXIn the Money	$87.55In the Money	$94.40In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$675.00	NFLXIn the Money	$92.60In the Money	$99.35In the Money	$117.70In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$680.00	NFLXIn the Money	$97.15In the Money	$104.40In 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	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$685.00	NFLXIn the Money	$102.15In the Money	$109.25In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$690.00	NFLXIn the Money	$107.75In the Money	$114.35In 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	$0.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$695.00	NFLXIn the Money	$112.10In the Money	$119.40In the Money	$131.09In 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	$0.04Out of the Money	$0.01Out of the Money	75Out of the Money	143Out of the Money	Filter Table By Strike Price of$700.00	NFLXIn the Money	$117.35In the Money	$124.30In 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	$0.50Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$710.00	NFLXIn the Money	$127.10In the Money	$134.35In the Money	$140.36In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$720.00	NFLXIn the Money	$137.10In the Money	$144.35In the Money	$112.50In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$730.00	NFLXIn the Money	$147.10In the Money	$154.35In the Money	$115.94In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$740.00	NFLXIn the Money	$157.15In the Money	$164.30In the Money	$168.00In 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	4Out of the Money	202Out of the Money	Filter Table By Strike Price of$750.00	NFLXIn the Money	$167.25In the Money	$174.35In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$760.00	NFLXIn the Money	$177.10In the Money	$184.35In the Money	$200.09In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$770.00	NFLXIn the Money	$187.15In the Money	$194.30In 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	$0.02Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$780.00	NFLXIn the Money	$197.25In the Money	$204.35In the Money	$220.03In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$790.00	NFLXIn the Money	$207.10In the Money	$214.35In 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	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$800.00	NFLXIn the Money	$217.15In the Money	$224.35In 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	$0.49Out 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$810.00	NFLXIn the Money	$227.10In the Money	$234.35In 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	$0.49Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$820.00	NFLXIn the Money	$237.10In the Money	$244.35In the Money	$255.76In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$830.00	NFLXIn the Money	$247.10In the Money	$254.35In 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	$0.49Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$840.00	NFLXIn the Money	$257.10In the Money	$264.35In 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	$0.49Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$850.00	NFLXIn the Money	$267.10In the Money	$274.25In 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	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	52Out of the Money	Filter Table By Strike Price of$860.00	NFLXIn the Money	$277.10In the Money	$284.30In the Money	$239.39In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)