Stocks Options

LAST PRICE
846.9500
TODAY'S CHANGE (%)
Trending Up22.9900 (2.7902%)

Bid / Lots
846.4800/ 8
Ask / Lots
847.0300/ 1
Open / Previous Close
815.5000 / 823.9600
Day Range
Low 809.3301
High 847.2300
52 Week Range
Low 445.7300
High 847.2300
Volume
3,183,368
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 29.355

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NFLXIn the Money	$595.70In the Money	$598.05In the Money	$513.26In the Money	$0.00In the Money	---In the Money	2In 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	30Out of the Money	3Out of the Money
NFLXIn the Money	$585.75In the Money	$588.05In the Money	$532.69In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	NFLXOut of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$575.75In the Money	$578.25In 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	---Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$565.95In the Money	$568.25In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$555.75In the Money	$558.40In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$545.75In the Money	$548.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money
NFLXIn the Money	$535.75In the Money	$538.10In the Money	$524.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	NFLXOut of the Money	---Out 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	$525.80In the Money	$528.15In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$515.80In the Money	$518.15In 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	---Out 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
NFLXIn the Money	$505.80In the Money	$508.45In the Money	$502.78In the Money	$36.94In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$340.00	NFLXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$495.80In the Money	$498.20In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	509Out of the Money	---Out of the Money
NFLXIn the Money	$485.80In the Money	$488.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	NFLXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$475.85In the Money	$478.20In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	2,513Out of the Money
NFLXIn the Money	$465.85In the Money	$468.20In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$455.85In the Money	$458.35In the Money	$432.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	NFLXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$445.85In the Money	$448.25In the Money	$430.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$400.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	258Out of the Money	1Out of the Money
NFLXIn the Money	$435.85In the Money	$438.25In the Money	$424.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$410.00	NFLXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$425.85In the Money	$428.25In the Money	$414.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	NFLXOut of the Money	---Out of the Money	$0.28Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$415.90In the Money	$418.25In the Money	$399.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$430.00	NFLXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$-0.25Out of the Money	1Out of the Money	5Out of the Money
NFLXIn the Money	$405.90In the Money	$408.25In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$395.90In the Money	$398.25In the Money	$379.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$450.00	NFLXOut of the Money	---Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NFLXIn the Money	$385.90In the Money	$388.40In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$375.90In the Money	$378.30In 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	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$365.90In the Money	$368.45In the Money	$288.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$480.00	NFLXOut of the Money	---Out of the Money	$0.31Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
NFLXIn the Money	$355.95In the Money	$358.45In the Money	$277.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$490.00	NFLXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$350.95In the Money	$353.30In 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	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$345.95In the Money	$348.50In the Money	$262.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	NFLXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
NFLXIn the Money	$340.95In the Money	$343.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$505.00	NFLXOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFLXIn the Money	$335.95In the Money	$338.30In the Money	$246.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$510.00	NFLXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NFLXIn the Money	$330.95In the Money	$333.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$515.00	NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
NFLXIn the Money	$325.95In the Money	$328.35In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NFLXIn the Money	$320.95In the Money	$323.35In the Money	$306.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$525.00	NFLXOut of the Money	---Out 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	$316.15In the Money	$318.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	100Out of the Money	248Out of the Money
NFLXIn the Money	$310.95In the Money	$313.30In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NFLXIn the Money	$305.95In the Money	$308.35In the Money	$266.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$540.00	NFLXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
NFLXIn the Money	$300.95In the Money	$303.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$545.00	NFLXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.60Out of the Money	62Out of the Money	3Out of the Money
NFLXIn the Money	$295.95In the Money	$298.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	NFLXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	14Out of the Money	5Out of the Money
NFLXIn the Money	$291.00In the Money	$293.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$555.00	NFLXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NFLXIn the Money	$286.00In the Money	$288.35In the Money	$170.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$560.00	NFLXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NFLXIn the Money	$281.00In the Money	$283.40In the Money	$203.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$565.00	NFLXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NFLXIn the Money	$276.00In the Money	$278.40In the Money	$233.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$570.00	NFLXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
NFLXIn the Money	$271.00In the Money	$273.55In the Money	$248.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$575.00	NFLXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NFLXIn the Money	$266.00In the Money	$268.40In the Money	$238.92In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$580.00	NFLXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NFLXIn the Money	$261.00In the Money	$263.40In the Money	$241.02In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$585.00	NFLXOut of the Money	---Out of the Money	$0.24Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NFLXIn the Money	$256.00In the Money	$258.40In the Money	$230.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$590.00	NFLXOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.04Out of the Money	453Out of the Money	149Out of the Money
NFLXIn the Money	$251.00In the Money	$253.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	NFLXOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$0.01Out of the Money	12Out of the Money	65Out of the Money
NFLXIn the Money	$246.00In the Money	$248.45In the Money	$238.28In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$600.00	NFLXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	17Out of the Money	805Out of the Money
NFLXIn the Money	$241.25In the Money	$243.45In the Money	$232.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$605.00	NFLXOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	2Out of the Money	9Out of the Money
NFLXIn the Money	$236.00In the Money	$238.45In the Money	$222.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$610.00	NFLXOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	47Out of the Money
NFLXIn the Money	$231.25In the Money	$233.45In the Money	$198.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$615.00	NFLXOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	5Out of the Money	26Out of the Money
NFLXIn the Money	$226.05In the Money	$228.65In the Money	$219.72In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$620.00	NFLXOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.03Out of the Money	10Out of the Money	26Out of the Money
NFLXIn the Money	$221.25In the Money	$223.45In the Money	$216.68In the Money	$77.73In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$625.00	NFLXOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.09Out of the Money	$0.00Out of the Money	3Out of the Money	8Out of the Money
NFLXIn the Money	$216.35In the Money	$218.45In the Money	$134.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$630.00	NFLXOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	22Out of the Money	30Out of the Money
NFLXIn the Money	$211.40In the Money	$213.45In the Money	$159.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$635.00	NFLXOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	2Out of the Money	40Out of the Money
NFLXIn the Money	$206.30In the Money	$208.50In the Money	$154.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$640.00	NFLXOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	1Out of the Money	190Out of the Money
NFLXIn the Money	$201.30In the Money	$203.25In the Money	$198.47In the Money	$24.97In the Money	2In the Money	118In the Money	Filter Table By Strike Price of$645.00	NFLXOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	2Out of the Money	885Out of the Money
NFLXIn the Money	$196.30In the Money	$198.50In the Money	$187.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$650.00	NFLXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	109Out of the Money	597Out of the Money
NFLXIn the Money	$191.30In the Money	$193.70In the Money	$165.88In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$655.00	NFLXOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.08Out of the Money	$0.03Out of the Money	18Out of the Money	61Out of the Money
NFLXIn the Money	$186.10In the Money	$188.50In the Money	$162.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$660.00	NFLXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	17Out of the Money	68Out of the Money
NFLXIn the Money	$181.30In the Money	$183.50In the Money	$109.40In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$665.00	NFLXOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.03Out of the Money	366Out of the Money	32Out of the Money
NFLXIn the Money	$176.40In the Money	$178.40In the Money	$167.40In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$670.00	NFLXOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	145Out of the Money	92Out of the Money
NFLXIn the Money	$171.15In the Money	$173.55In the Money	$138.94In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$675.00	NFLXOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	26Out of the Money	293Out of the Money
NFLXIn the Money	$166.35In the Money	$168.55In the Money	$159.76In the Money	$26.21In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$680.00	NFLXOut of the Money	$0.03Out of the Money	$0.34Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	30Out of the Money	153Out of the Money
NFLXIn the Money	$161.35In the Money	$163.55In the Money	$85.58In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$685.00	NFLXOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	10Out of the Money	122Out of the Money
NFLXIn the Money	$156.35In the Money	$158.50In the Money	$147.93In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$690.00	NFLXOut of the Money	$0.03Out of the Money	$0.31Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	30Out of the Money	213Out of the Money
NFLXIn the Money	$151.35In the Money	$153.60In the Money	$138.21In the Money	$27.59In the Money	9In the Money	18In the Money	Filter Table By Strike Price of$695.00	NFLXOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	10Out of the Money	152Out of the Money
NFLXIn the Money	$146.15In the Money	$148.85In the Money	$119.23In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$700.00	NFLXOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.01Out of the Money	251Out of the Money	716Out of the Money
NFLXIn the Money	$141.45In the Money	$143.55In the Money	$140.00In the Money	$22.44In the Money	3In the Money	33In the Money	Filter Table By Strike Price of$705.00	NFLXOut of the Money	$0.08Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	287Out of the Money	1,200Out of the Money
NFLXIn the Money	$136.50In the Money	$138.60In the Money	$115.97In the Money	$4.75In the Money	1In the Money	79In the Money	Filter Table By Strike Price of$710.00	NFLXOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	76Out of the Money	393Out of the Money
NFLXIn the Money	$131.40In the Money	$133.65In the Money	$107.66In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$715.00	NFLXOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	32Out of the Money	195Out of the Money
NFLXIn the Money	$126.40In the Money	$128.25In the Money	$121.00In the Money	$8.02In the Money	8In the Money	30In the Money	Filter Table By Strike Price of$720.00	NFLXOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	127Out of the Money	303Out of the Money
NFLXIn the Money	$121.45In the Money	$123.65In the Money	$91.67In the Money	$-19.17In the Money	4In the Money	43In the Money	Filter Table By Strike Price of$725.00	NFLXOut of the Money	$0.08Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	140Out of the Money	181Out of the Money
NFLXIn the Money	$116.60In the Money	$118.70In the Money	$90.90In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$730.00	NFLXOut of the Money	$0.13Out of the Money	$0.26Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	83Out of the Money	220Out of the Money
NFLXIn the Money	$111.45In the Money	$113.70In the Money	$79.58In the Money	$-5.92In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$735.00	NFLXOut of the Money	$0.12Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	17Out of the Money	69Out of the Money
NFLXIn the Money	$108.95In the Money	$111.20In the Money	$79.45In the Money	$-8.55In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$737.50	NFLXOut of the Money	$0.13Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	3Out of the Money	60Out of the Money
NFLXIn the Money	$106.50In the Money	$108.70In the Money	$101.77In the Money	$17.73In the Money	10In the Money	63In the Money	Filter Table By Strike Price of$740.00	NFLXOut of the Money	$0.13Out of the Money	$0.41Out of the Money	$0.21Out of the Money	$-0.03Out of the Money	583Out of the Money	227Out of the Money
NFLXIn the Money	$104.00In the Money	$106.20In the Money	$31.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$742.50	NFLXOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	43Out of the Money	24Out of the Money
NFLXIn the Money	$101.60In the Money	$103.70In the Money	$77.48In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$745.00	NFLXOut of the Money	$0.10Out of the Money	$0.46Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	28Out of the Money	210Out of the Money
NFLXIn the Money	$99.00In the Money	$101.25In the Money	$89.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$747.50	NFLXOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	15Out of the Money	42Out of the Money
NFLXIn the Money	$96.55In the Money	$98.75In the Money	$91.82In the Money	$21.82In the Money	14In the Money	169In the Money	Filter Table By Strike Price of$750.00	NFLXOut of the Money	$0.22Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	488Out of the Money	614Out of the Money
NFLXIn the Money	$94.05In the Money	$96.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$752.50	NFLXOut of the Money	$0.03Out of the Money	$0.42Out of the Money	$0.18Out of the Money	$-0.28Out of the Money	5Out of the Money	14Out of the Money
NFLXIn the Money	$91.70In the Money	$93.70In the Money	$89.50In the Money	$19.83In the Money	3In the Money	37In the Money	Filter Table By Strike Price of$755.00	NFLXOut of the Money	$0.20Out of the Money	$0.37Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	113Out of the Money	171Out of the Money
NFLXIn the Money	$89.05In the Money	$91.30In the Money	$64.23In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$757.50	NFLXOut of the Money	$0.20Out of the Money	$0.49Out of the Money	$0.20Out of the Money	$-0.42Out of the Money	38Out of the Money	191Out of the Money
NFLXIn the Money	$86.85In the Money	$88.60In the Money	$81.17In the Money	$18.21In the Money	3In the Money	1,402In the Money	Filter Table By Strike Price of$760.00	NFLXOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.25Out of the Money	770Out of the Money	923Out of the Money
NFLXIn the Money	$84.10In the Money	$86.35In the Money	$56.70In the Money	$-2.01In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$762.50	NFLXOut of the Money	$0.25Out of the Money	$0.48Out of the Money	$0.22Out of the Money	$-0.30Out of the Money	30Out of the Money	48Out of the Money
NFLXIn the Money	$81.65In the Money	$83.85In the Money	$79.52In the Money	$20.37In the Money	7In the Money	119In the Money	Filter Table By Strike Price of$765.00	NFLXOut of the Money	$0.21Out of the Money	$0.49Out of the Money	$0.33Out of the Money	$-0.20Out of the Money	269Out of the Money	508Out of the Money
NFLXIn the Money	$79.15In the Money	$81.25In the Money	$57.19In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$767.50	NFLXOut of the Money	$0.26Out of the Money	$0.54Out of the Money	$0.25Out of the Money	$-0.45Out of the Money	65Out of the Money	153Out of the Money
NFLXIn the Money	$76.75In the Money	$78.75In the Money	$72.69In the Money	$20.96In the Money	5In the Money	168In the Money	Filter Table By Strike Price of$770.00	NFLXOut of the Money	$0.26Out of the Money	$0.46Out of the Money	$0.33Out of the Money	$-0.47Out of the Money	416Out of the Money	368Out of the Money
NFLXIn the Money	$74.15In the Money	$76.30In the Money	$40.55In the Money	$-6.92In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$772.50	NFLXOut of the Money	$0.26Out of the Money	$0.49Out of the Money	$0.30Out of the Money	$-0.55Out of the Money	36Out of the Money	56Out of the Money
NFLXIn the Money	$71.90In the Money	$73.80In the Money	$70.85In the Money	$21.32In the Money	7In the Money	183In the Money	Filter Table By Strike Price of$775.00	NFLXOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.37Out of the Money	$-0.51Out of the Money	409Out of the Money	495Out of the Money
NFLXIn the Money	$69.20In the Money	$71.45In the Money	$43.13In the Money	$-1.37In the Money	4In the Money	46In the Money	Filter Table By Strike Price of$777.50	NFLXOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$-0.55Out of the Money	90Out of the Money	150Out of the Money
NFLXIn the Money	$66.80In the Money	$68.85In the Money	$63.30In the Money	$18.99In the Money	41In the Money	202In the Money	Filter Table By Strike Price of$780.00	NFLXOut of the Money	$0.34Out of the Money	$0.53Out of the Money	$0.43Out of the Money	$-0.67Out of the Money	3,295Out of the Money	1,577Out of the Money
NFLXIn the Money	$64.25In the Money	$66.50In the Money	$63.35In the Money	$8.10In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$782.50	NFLXOut of the Money	$0.41Out of the Money	$0.56Out of the Money	$0.46Out of the Money	$-0.79Out of the Money	512Out of the Money	196Out of the Money
NFLXIn the Money	$61.80In the Money	$64.05In the Money	$60.90In the Money	$23.90In the Money	9In the Money	299In the Money	Filter Table By Strike Price of$785.00	NFLXOut of the Money	$0.48Out of the Money	$0.62Out of the Money	$0.50Out of the Money	$-0.91Out of the Money	1,010Out of the Money	760Out of the Money
NFLXIn the Money	$59.35In the Money	$61.60In the Money	$54.05In the Money	$2.18In the Money	5In the Money	12In the Money	Filter Table By Strike Price of$787.50	NFLXOut of the Money	$0.52Out of the Money	$0.66Out of the Money	$0.59Out of the Money	$-1.01Out of the Money	381Out of the Money	194Out of the Money
NFLXIn the Money	$56.95In the Money	$59.10In the Money	$54.75In the Money	$17.85In the Money	13In the Money	225In the Money	Filter Table By Strike Price of$790.00	NFLXOut of the Money	$0.55Out of the Money	$0.68Out of the Money	$0.64Out of the Money	$-1.17Out of the Money	2,110Out of the Money	1,149Out of the Money
NFLXIn the Money	$52.35In the Money	$53.60In the Money	$52.70In the Money	$19.85In the Money	32In the Money	310In the Money	Filter Table By Strike Price of$795.00	NFLXOut of the Money	$0.63Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$-1.71Out of the Money	1,264Out of the Money	771Out of the Money
NFLXIn the Money	$47.70In the Money	$49.55In the Money	$48.30In the Money	$20.65In the Money	240In the Money	376In the Money	Filter Table By Strike Price of$800.00	NFLXOut of the Money	$0.77Out of the Money	$0.81Out of the Money	$0.80Out of the Money	$-2.35Out of the Money	6,800Out of the Money	1,233Out of the Money
NFLXIn the Money	$42.90In the Money	$43.95In the Money	$43.00In the Money	$19.00In the Money	85In the Money	474In the Money	Filter Table By Strike Price of$805.00	NFLXOut of the Money	$1.00Out of the Money	$1.06Out of the Money	$1.00Out of the Money	$-2.95Out of the Money	1,675Out of the Money	627Out of the Money
NFLXIn the Money	$38.20In the Money	$39.15In the Money	$39.00In the Money	$18.50In the Money	347In the Money	845In the Money	Filter Table By Strike Price of$810.00	NFLXOut of the Money	$1.20Out of the Money	$1.32Out of the Money	$1.24Out of the Money	$-3.92Out of the Money	3,003Out of the Money	1,224Out of the Money
NFLXIn the Money	$33.65In the Money	$34.65In the Money	$34.05In the Money	$17.65In the Money	679In the Money	470In the Money	Filter Table By Strike Price of$815.00	NFLXOut of the Money	$1.55Out of the Money	$1.73Out of the Money	$1.61Out of the Money	$-4.99Out of the Money	2,431Out of the Money	1,141Out of the Money
NFLXIn the Money	$29.10In the Money	$30.05In the Money	$30.00In the Money	$16.43In the Money	1,252In the Money	899In the Money	Filter Table By Strike Price of$820.00	NFLXOut of the Money	$2.08Out of the Money	$2.23Out of the Money	$2.16Out of the Money	$-6.09Out of the Money	3,014Out of the Money	903Out of the Money
NFLXIn the Money	$24.85In the Money	$25.80In the Money	$25.38In the Money	$14.53In the Money	1,469In the Money	522In the Money	Filter Table By Strike Price of$825.00	NFLXOut of the Money	$2.82Out of the Money	$2.99Out of the Money	$2.90Out of the Money	$-7.65Out of the Money	2,413Out of the Money	565Out of the Money
NFLXIn the Money	$21.05In the Money	$22.00In the Money	$21.28In the Money	$13.16In the Money	3,510In the Money	2,250In the Money	Filter Table By Strike Price of$830.00	NFLXOut of the Money	$3.90Out of the Money	$4.05Out of the Money	$3.95Out of the Money	$-9.32Out of the Money	2,738Out of the Money	408Out of the Money
NFLXIn the Money	$17.50In the Money	$18.05In the Money	$18.00In the Money	$11.70In the Money	1,957In the Money	774In the Money	Filter Table By Strike Price of$835.00	NFLXOut of the Money	$5.15Out of the Money	$5.50Out of the Money	$5.30Out of the Money	$-10.75Out of the Money	1,344Out of the Money	468Out of the Money
NFLXIn the Money	$14.20In the Money	$14.75In the Money	$14.15In the Money	$9.30In the Money	3,662In the Money	1,322In the Money	Filter Table By Strike Price of$840.00	NFLXOut of the Money	$6.85Out of the Money	$7.20Out of the Money	$7.13Out of the Money	$-13.19Out of the Money	1,872Out of the Money	189Out of the Money
NFLXUnderlying issue's last price	$11.35Underlying issue's last price	$11.80Underlying issue's last price	$11.52Underlying issue's last price	$7.84Underlying issue's last price	3,015Underlying issue's last price	1,402Underlying issue's last price	Filter Table By Strike Price of$845.00Underlying issue's last price	NFLXUnderlying issue's last price	$9.00Underlying issue's last price	$9.35Underlying issue's last price	$9.20Underlying issue's last price	$-17.90Underlying issue's last price	779Underlying issue's last price	52Underlying issue's last price
NFLXOut of the Money	$9.10Out of the Money	$9.35Out of the Money	$9.10Out of the Money	$6.35Out of the Money	7,077Out of the Money	2,449Out of the Money	Filter Table By Strike Price of$850.00	NFLXIn the Money	$11.40In the Money	$11.95In the Money	$11.80In the Money	$-18.32In the Money	199In the Money	84In the Money
NFLXOut of the Money	$6.95Out of the Money	$7.40Out of the Money	$6.75Out of the Money	$4.79Out of the Money	2,804Out of the Money	717Out of the Money	Filter Table By Strike Price of$855.00	NFLXIn the Money	$14.30In the Money	$15.00In the Money	$15.30In the Money	$-19.81In the Money	23In the Money	30In the Money
NFLXOut of the Money	$5.30Out of the Money	$5.60Out of the Money	$5.45Out of the Money	$3.97Out of the Money	3,074Out of the Money	1,046Out of the Money	Filter Table By Strike Price of$860.00	NFLXIn the Money	$17.70In the Money	$18.45In the Money	$18.70In the Money	$-18.75In the Money	88In the Money	32In the Money
NFLXOut of the Money	$4.05Out of the Money	$4.20Out of the Money	$4.05Out of the Money	$2.91Out of the Money	2,252Out of the Money	375Out of the Money	Filter Table By Strike Price of$865.00	NFLXIn the Money	$21.30In the Money	$22.20In the Money	$26.35In the Money	$-13.25In the Money	13In the Money	4In the Money
NFLXOut of the Money	$2.98Out of the Money	$3.15Out of the Money	$3.10Out of the Money	$2.29Out of the Money	2,972Out of the Money	844Out of the Money	Filter Table By Strike Price of$870.00	NFLXIn the Money	$25.20In the Money	$26.25In the Money	$25.70In the Money	$-18.65In the Money	18In the Money	5In the Money
NFLXOut of the Money	$2.22Out of the Money	$2.43Out of the Money	$2.34Out of the Money	$1.69Out of the Money	1,268Out of the Money	396Out of the Money	Filter Table By Strike Price of$875.00	NFLXIn the Money	$28.70In the Money	$30.50In the Money	$31.00In the Money	$-5.71In the Money	7In the Money	1In the Money
NFLXOut of the Money	$1.68Out of the Money	$1.79Out of the Money	$1.76Out of the Money	$1.29Out of the Money	3,005Out of the Money	430Out of the Money	Filter Table By Strike Price of$880.00	NFLXIn the Money	$33.85In the Money	$35.00In the Money	$36.50In the Money	$-16.21In the Money	13In the Money	22In the Money
NFLXOut of the Money	$1.26Out of the Money	$1.34Out of the Money	$1.32Out of the Money	$0.93Out of the Money	1,102Out of the Money	280Out of the Money	Filter Table By Strike Price of$885.00	NFLXIn the Money	$38.40In the Money	$39.75In the Money	$48.60In the Money	$0.00In the Money	---In the Money	1In the Money
NFLXOut of the Money	$0.92Out of the Money	$1.04Out of the Money	$0.98Out of the Money	$0.48Out of the Money	527Out of the Money	334Out of the Money	Filter Table By Strike Price of$890.00	NFLXIn the Money	$43.30In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.69Out of the Money	$0.79Out of the Money	$0.79Out of the Money	$0.56Out of the Money	433Out of the Money	246Out of the Money	Filter Table By Strike Price of$895.00	NFLXIn the Money	$47.75In the Money	$49.65In the Money	$60.25In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.55Out of the Money	$0.63Out of the Money	$0.58Out of the Money	$0.39Out of the Money	3,231Out of the Money	605Out of the Money	Filter Table By Strike Price of$900.00	NFLXIn the Money	$52.30In the Money	$54.55In the Money	$63.10In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.41Out of the Money	$0.53Out of the Money	$0.40Out of the Money	$0.27Out of the Money	458Out of the Money	32Out of the Money	Filter Table By Strike Price of$905.00	NFLXIn the Money	$57.45In the Money	$59.40In the Money	$65.00In the Money	$65.00In the Money	1In the Money	---In the Money
NFLXOut of the Money	$0.35Out of the Money	$0.43Out of the Money	$0.31Out of the Money	$0.19Out of the Money	93Out of the Money	130Out of the Money	Filter Table By Strike Price of$910.00	NFLXIn the Money	$62.25In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.16Out of the Money	$0.32Out of the Money	$0.24Out of the Money	$0.14Out of the Money	201Out of the Money	5Out of the Money	Filter Table By Strike Price of$915.00	NFLXIn the Money	$67.00In the Money	$69.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.16Out of the Money	112Out of the Money	182Out of the Money	Filter Table By Strike Price of$920.00	NFLXIn the Money	$72.15In the Money	$74.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.18Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$925.00	NFLXIn the Money	$77.10In the Money	$79.35In the Money	$113.85In the Money	$113.85In the Money	1In the Money	---In the Money
NFLXOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$0.07Out of the Money	251Out of the Money	68Out of the Money	Filter Table By Strike Price of$930.00	NFLXIn the Money	$82.05In the Money	$84.35In the Money	$166.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.08Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	156Out of the Money	1Out of the Money	Filter Table By Strike Price of$935.00	NFLXIn the Money	$87.05In the Money	$89.35In 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	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	18Out of the Money	42Out of the Money	Filter Table By Strike Price of$940.00	NFLXIn the Money	$92.40In the Money	$94.35In the Money	$174.81In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.01Out of the Money	$0.34Out 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$945.00	NFLXIn the Money	$97.05In the Money	$99.35In 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	$0.09Out of the Money	$0.06Out of the Money	$0.01Out of the Money	159Out of the Money	351Out of the Money	Filter Table By Strike Price of$950.00	NFLXIn the Money	$102.10In the Money	$104.35In 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	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$955.00	NFLXIn the Money	$107.05In the Money	$109.35In the Money	$117.15In the Money	$117.15In the Money	2In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$960.00	NFLXIn the Money	$112.05In the Money	$114.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	65Out of the Money	---Out of the Money	Filter Table By Strike Price of$965.00	NFLXIn the Money	$117.35In the Money	$119.35In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)