Stocks Options

LAST PRICE
621.1000
TODAY'S CHANGE (%)
Trending Up10.5800 (1.7329%)

Bid / Lots
620.3100/ 1
Ask / Lots
622.0000/ 2
Open / Previous Close
617.0000 / 610.5200
Day Range
Low 614.7141
High 625.7900
52 Week Range
Low 329.6150
High 639.0000
Volume
3,782,708
above 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 36.540

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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$552.50	NFLXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	33Out of the Money	---Out of the Money
NFLXIn the Money	$59.00In the Money	$66.95In the Money	$61.55In the Money	$9.27In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$557.50	NFLXOut of the Money	---Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$0.03Out of the Money	51Out 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$562.50	NFLXOut of the Money	---Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	248Out of the Money	---Out of the Money
NFLXIn the Money	$49.15In the Money	$57.00In the Money	$52.00In the Money	$8.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$567.50	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	150Out of the Money	---Out of the Money
NFLXIn the Money	$44.50In the Money	$51.25In the Money	$48.21In the Money	$9.13In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$572.50	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	30Out of the Money	---Out of the Money
NFLXIn the Money	$39.00In the Money	$47.00In the Money	$43.16In the Money	$9.62In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$577.50	NFLXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	46Out of the Money	---Out of the Money
NFLXIn the Money	$34.00In the Money	$41.70In the Money	$38.42In the Money	$8.42In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$582.50	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	56Out of the Money	---Out of the Money
NFLXIn the Money	$29.00In the Money	$36.95In the Money	$32.04In the Money	$8.45In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$587.50	NFLXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	192Out of the Money	---Out of the Money
NFLXIn the Money	$24.45In the Money	$31.90In the Money	$28.53In the Money	$6.19In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$592.50	NFLXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	342Out of the Money	---Out of the Money
NFLXUnderlying issue's last price	$19.15Underlying issue's last price	$26.90Underlying issue's last price	$22.98Underlying issue's last price	$9.60Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$597.50Underlying issue's last price	NFLXUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.01Underlying issue's last price	$-0.38Underlying issue's last price	358Underlying issue's last price	---Underlying issue's last price
NFLXOut of the Money	---Out of the Money	$1.63Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	NFLXIn the Money	$203.20In the Money	$206.30In the Money	$204.38In 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	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$780.00	NFLXIn the Money	$156.85In the Money	$159.95In the Money	$154.41In the Money	$0.00In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$790.00	NFLXIn the Money	$232.55In the Money	$236.90In the Money	$234.37In 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	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$800.00	NFLXIn the Money	$242.90In the Money	$246.30In the Money	$247.65In the Money	$0.00In the Money	189In the Money	---In the Money
no call option is available at this price							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
no call option is available at this price							Filter Table By Strike Price of$820.00	NFLXIn the Money	$249.95In the Money	$255.05In the Money	$254.23In the Money	$0.00In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$830.00	NFLXIn the Money	$198.55In the Money	$206.70In the Money	$209.31In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$840.00	NFLXIn the Money	$283.15In the Money	$286.55In the Money	$280.25In the Money	$0.00In the Money	6In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$850.00	NFLXIn the Money	$274.00In the Money	$277.40In the Money	$277.35In the Money	$0.00In the Money	2In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$885.00	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	$0.92Out of the Money	$1.20Out of the Money	$1.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$895.00	NFLXIn the Money	$262.75In the Money	$270.80In the Money	$269.89In the Money	$0.00In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$900.00	NFLXIn the Money	$268.10In the Money	$276.65In the Money	$280.12In the Money	$0.00In the Money	47In 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 17, 2024)

Put Options (expires Friday May 17, 2024)