Stocks Options

LAST PRICE
701.0300
TODAY'S CHANGE (%)
Trending Down-3.2900 (-0.4671%)

Bid / Lots
699.5500/ 1
Ask / Lots
701.0000/ 3
Open / Previous Close
705.5500 / 704.3200
Day Range
Low 696.3100
High 706.6732
52 Week Range
Low 344.7300
High 715.6600
Volume
3,998,062
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 31.936

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NFLXIn the Money	$313.95In the Money	$318.15In the Money	$288.34In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$385.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
NFLXIn the Money	$304.05In the Money	$307.90In the Money	$306.76In the Money	$6.51In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$395.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	69Out of the Money
NFLXIn the Money	$294.45In the Money	$297.45In the Money	$295.29In the Money	$4.38In the Money	33In the Money	39In the Money	Filter Table By Strike Price of$405.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money
NFLXIn the Money	$284.20In the Money	$287.60In the Money	$286.95In the Money	$-4.42In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$415.00	NFLXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money
NFLXIn the Money	$274.50In the Money	$277.40In the Money	$284.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$425.00	NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
NFLXIn the Money	$264.10In the Money	$267.90In the Money	$267.09In the Money	$-3.16In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$435.00	NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	375Out of the Money
NFLXIn the Money	$254.30In the Money	$257.75In the Money	$257.29In the Money	$9.48In the Money	6In the Money	10In the Money	Filter Table By Strike Price of$445.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	563Out of the Money
NFLXIn the Money	$244.30In the Money	$247.75In the Money	$249.48In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$455.00	NFLXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
NFLXIn the Money	$234.20In the Money	$237.80In the Money	$235.17In the Money	$5.62In the Money	7In the Money	21In the Money	Filter Table By Strike Price of$465.00	NFLXOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money
NFLXIn the Money	$224.65In the Money	$227.35In the Money	$226.98In the Money	$-5.28In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$475.00	NFLXOut of the Money	---Out of the Money	$1.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
NFLXIn the Money	$214.45In the Money	$217.45In the Money	$214.98In the Money	$-11.85In the Money	4In the Money	26In the Money	Filter Table By Strike Price of$485.00	NFLXOut of the Money	---Out of the Money	$0.73Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
NFLXIn the Money	$204.20In the Money	$207.50In the Money	$205.00In the Money	$-6.05In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$495.00	NFLXOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money
NFLXIn the Money	$194.10In the Money	$198.10In the Money	$195.16In the Money	$0.76In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$505.00	NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	770Out of the Money
NFLXIn the Money	$184.25In the Money	$188.00In the Money	$196.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$515.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
no call option is available at this price							Filter Table By Strike Price of$525.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	1Out of the Money	831Out of the Money
no call option is available at this price							Filter Table By Strike Price of$535.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money
no call option is available at this price							Filter Table By Strike Price of$545.00	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	561Out of the Money
no call option is available at this price							Filter Table By Strike Price of$555.00	NFLXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	2Out of the Money	477Out of the Money
no call option is available at this price							Filter Table By Strike Price of$565.00	NFLXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	51Out of the Money	543Out of the Money
no call option is available at this price							Filter Table By Strike Price of$575.00	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	446Out of the Money
no call option is available at this price							Filter Table By Strike Price of$667.50	NFLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	20Out of the Money	520Out of the Money
NFLXIn the Money	$27.15In the Money	$30.10In the Money	$28.91In the Money	$-6.39In the Money	2In the Money	54In the Money	Filter Table By Strike Price of$672.50	NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	66Out of the Money	416Out of the Money
no call option is available at this price							Filter Table By Strike Price of$677.50	NFLXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.26Out of the Money	145Out of the Money	483Out of the Money
no call option is available at this price							Filter Table By Strike Price of$682.50	NFLXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	52Out of the Money	236Out of the Money
NFLXUnderlying issue's last price	$10.85Underlying issue's last price	$16.10Underlying issue's last price	$14.20Underlying issue's last price	$-4.80Underlying issue's last price	16Underlying issue's last price	170Underlying issue's last price	Filter Table By Strike Price of$687.50Underlying issue's last price	NFLXUnderlying issue's last price	---Underlying issue's last price	$0.52Underlying issue's last price	$0.01Underlying issue's last price	$-0.53Underlying issue's last price	190Underlying issue's last price	842Underlying issue's last price
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money	Filter Table By Strike Price of$900.00	NFLXIn the Money	$196.20In the Money	$201.55In the Money	$248.73In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$910.00	NFLXIn the Money	$206.20In the Money	$211.55In the Money	$253.26In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$920.00	NFLXIn the Money	$216.20In the Money	$221.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$930.00	NFLXIn the Money	$226.20In the Money	$231.55In the Money	$278.39In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.11Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$940.00	NFLXIn the Money	$236.20In the Money	$241.55In the Money	$288.52In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$950.00	NFLXIn the Money	$246.20In the Money	$251.55In the Money	$303.27In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$960.00	NFLXIn the Money	$256.20In the Money	$261.55In the Money	$306.91In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$970.00	NFLXIn the Money	$266.20In the Money	$271.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$980.00	NFLXIn the Money	$276.20In the Money	$281.55In the Money	$292.35In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$990.00	NFLXIn the Money	$286.20In the Money	$291.55In the Money	$294.45In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money	Filter Table By Strike Price of$1,000.00	NFLXIn the Money	$296.20In the Money	$301.55In the Money	$312.97In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$1,010.00	NFLXIn the Money	$306.20In the Money	$311.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,020.00	NFLXIn the Money	$316.20In the Money	$321.55In the Money	$324.50In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,030.00	NFLXIn the Money	$326.20In the Money	$331.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$1,040.00	NFLXIn the Money	$336.20In the Money	$341.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$1,050.00	NFLXIn the Money	$346.20In the Money	$351.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$1,060.00	NFLXIn the Money	$356.20In the Money	$361.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$1,070.00	NFLXIn the Money	$366.20In the Money	$371.55In the Money	$372.50In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$1,080.00	NFLXIn the Money	$376.20In the Money	$381.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$1,090.00	NFLXIn the Money	$386.20In the Money	$391.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	66Out of the Money	Filter Table By Strike Price of$1,100.00	NFLXIn the Money	$396.20In the Money	$401.55In the Money	$480.84In the Money	$0.00In the Money	---In the Money	---In the Money
NFLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,249Out of the Money	Filter Table By Strike Price of$1,110.00	no put option is available at this price

Netflix Inc
NASDAQ:NFLXUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)