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$485.00	NFLXOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
NFLXIn the Money	$124.25In the Money	$127.30In the Money	$131.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$490.00	NFLXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$-0.18Out 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$495.00	NFLXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
NFLXIn the Money	$137.45In the Money	$146.00In the Money	$145.00In the Money	$2.02In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$500.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
NFLXIn the Money	$124.75In the Money	$130.95In the Money	$129.50In the Money	$-0.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$505.00	NFLXOut of the Money	---Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money
NFLXIn the Money	$118.35In the Money	$126.00In the Money	$121.84In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$510.00	NFLXOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	$90.95In the Money	$96.90In the Money	$92.17In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$515.00	NFLXOut of the Money	---Out of the Money	$0.88Out of the Money	$0.50Out of the Money	$0.44Out of the Money	45Out of the Money	---Out of the Money
NFLXIn the Money	$99.05In the Money	$106.20In the Money	$104.93In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$520.00	NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	21Out of the Money	---Out of the Money
NFLXIn the Money	$119.60In the Money	$127.00In the Money	$128.79In the Money	$8.87In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$525.00	NFLXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
NFLXIn the Money	$87.45In the Money	$91.20In the Money	$86.83In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$530.00	NFLXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
NFLXIn the Money	$109.65In the Money	$117.40In the Money	$120.65In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$535.00	NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	4Out of the Money	---Out of the Money
NFLXIn the Money	$97.45In the Money	$106.00In the Money	$101.77In the Money	$-7.75In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$540.00	NFLXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
NFLXIn the Money	$101.65In the Money	$104.90In the Money	$105.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$545.00	NFLXOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money
NFLXIn the Money	$87.60In the Money	$95.85In the Money	$91.77In the Money	$-11.15In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$550.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	42Out of the Money	---Out of the Money
NFLXIn the Money	$82.60In the Money	$90.85In the Money	$86.66In the Money	$-1.30In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$555.00	NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
NFLXIn the Money	$77.50In the Money	$85.20In the Money	$82.09In the Money	$-3.77In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$560.00	NFLXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money
NFLXIn the Money	$79.70In the Money	$87.10In the Money	$91.25In the Money	$23.58In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$565.00	NFLXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
NFLXIn the Money	$67.70In the Money	$75.85In the Money	$71.86In the Money	$-12.14In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$570.00	NFLXOut of the Money	---Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
NFLXIn the Money	$62.70In the Money	$70.80In the Money	$67.10In the Money	$-5.90In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$575.00	NFLXOut of the Money	---Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	77Out of the Money	---Out of the Money
NFLXIn the Money	$57.70In the Money	$65.20In the Money	$63.15In the Money	$-8.77In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$580.00	NFLXOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	---Out of the Money
NFLXIn the Money	$52.55In the Money	$60.85In the Money	$57.00In the Money	$-11.36In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$585.00	NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	156Out of the Money	---Out of the Money
NFLXIn the Money	$47.70In the Money	$55.90In the Money	$51.16In the Money	$-12.64In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$590.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	60Out of the Money	---Out of the Money
NFLXIn the Money	$42.55In the Money	$50.85In the Money	$47.36In the Money	$-14.14In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$595.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	33Out 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	$37.45In the Money	$45.30In the Money	$41.73In the Money	$-15.07In the Money	57In the Money	---In the Money	Filter Table By Strike Price of$600.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	572Out 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	$32.45In the Money	$41.00In the Money	$36.50In the Money	$-14.10In the Money	86In the Money	---In the Money	Filter Table By Strike Price of$605.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	53Out 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	$27.50In the Money	$35.95In the Money	$31.58In the Money	$-7.97In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$610.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	127Out 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	$22.50In the Money	$30.35In the Money	$26.60In the Money	$-7.99In the Money	27In the Money	---In the Money	Filter Table By Strike Price of$615.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	148Out 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	$17.50In the Money	$25.75In the Money	$22.40In the Money	$-7.60In the Money	49In the Money	---In the Money	Filter Table By Strike Price of$620.00	NFLXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	322Out 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	$12.55In the Money	$19.35In the Money	$16.43In the Money	$-10.54In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$625.00	NFLXOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	538Out of the Money	---Out of 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)