NFLX options chain $82.72
← Back to NFLX stock page
In-the-money contracts are shaded relative to the current underlying price ($82.72).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NFLX260904C00035000 |
$35.00 |
$46.95 |
+0.95 (+2.1%) |
$45.15 |
$49.72 |
5 |
| NFLX260904C00040000 |
$40.00 |
$42.32 |
+1.34 (+3.3%) |
$40.21 |
$42.87 |
48 |
| NFLX260904C00045000 |
$45.00 |
$36.84 |
+0.84 (+2.3%) |
$36.27 |
$37.89 |
43 |
| NFLX260904C00050000 |
$50.00 |
$32.15 |
+1.08 (+3.5%) |
$30.37 |
$33.79 |
17 |
| NFLX260904C00057000 |
$57.00 |
$25.20 |
+1.30 (+5.4%) |
$23.26 |
$28.04 |
10 |
| NFLX260904C00058000 |
$58.00 |
$25.05 |
+1.41 (+6.0%) |
$22.63 |
$26.68 |
28 |
| NFLX260904C00059000 |
$59.00 |
$24.05 |
+2.03 (+9.2%) |
$22.16 |
$26.12 |
70 |
| NFLX260904C00060000 |
$60.00 |
$22.29 |
+0.65 (+3.0%) |
$22.15 |
$24.51 |
15 |
| NFLX260904C00061000 |
$61.00 |
$21.39 |
+1.46 (+7.3%) |
$19.97 |
$23.29 |
24 |
| NFLX260904C00062000 |
$62.00 |
$20.39 |
+1.37 (+7.2%) |
$19.18 |
$22.90 |
61 |
| NFLX260904C00063000 |
$63.00 |
$19.09 |
+1.16 (+6.5%) |
$18.00 |
$22.00 |
2 |
| NFLX260904C00064000 |
$64.00 |
$17.30 |
+0.01 (+0.1%) |
$16.82 |
$20.99 |
8 |
| NFLX260904C00065000 |
$65.00 |
$16.90 |
+0.84 (+5.2%) |
$16.01 |
$19.64 |
18 |
| NFLX260904C00066000 |
$66.00 |
$16.23 |
+1.25 (+8.3%) |
$14.97 |
$18.43 |
27 |
| NFLX260904C00067000 |
$67.00 |
$15.25 |
+1.25 (+8.9%) |
$13.77 |
$17.99 |
14 |
| NFLX260904C00068000 |
$68.00 |
$13.57 |
+0.72 (+5.6%) |
$12.88 |
$16.92 |
248 |
| NFLX260904C00069000 |
$69.00 |
$12.99 |
+0.67 (+5.4%) |
$12.76 |
$15.62 |
1 |
| NFLX260904C00070000 |
$70.00 |
$12.60 |
+1.53 (+13.8%) |
$12.14 |
$12.93 |
7 |
| NFLX260904C00071000 |
$71.00 |
$11.30 |
+2.06 (+22.3%) |
$11.03 |
$13.63 |
15 |
| NFLX260904C00072000 |
$72.00 |
$10.55 |
+1.32 (+14.3%) |
$9.65 |
$12.24 |
36 |
| NFLX260904C00073000 |
$73.00 |
$9.55 |
+0.66 (+7.4%) |
$9.51 |
$9.87 |
8 |
| NFLX260904C00074000 |
$74.00 |
$8.32 |
+1.12 (+15.6%) |
$8.29 |
$10.51 |
11 |
| NFLX260904C00075000 |
$75.00 |
$7.75 |
+1.73 (+28.7%) |
$7.36 |
$7.99 |
81 |
| NFLX260904C00076000 |
$76.00 |
$6.75 |
+1.75 (+35.0%) |
$6.62 |
$7.55 |
78 |
| NFLX260904C00077000 |
$77.00 |
$5.80 |
+1.71 (+41.8%) |
$5.68 |
$5.97 |
89 |
| NFLX260904C00078000 |
$78.00 |
$4.75 |
+1.77 (+59.4%) |
$4.57 |
$4.81 |
144 |
| NFLX260904C00079000 |
$79.00 |
$3.80 |
+1.70 (+81.0%) |
$3.72 |
$3.81 |
527 |
| NFLX260904C00080000 |
$80.00 |
$2.85 |
+1.40 (+96.6%) |
$2.84 |
$2.85 |
2,435 |
| NFLX260904C00081000 |
$81.00 |
$2.07 |
+1.15 (+125.0%) |
$2.00 |
$2.07 |
3,388 |
| NFLX260904C00082000 |
$82.00 |
$1.26 |
+0.72 (+133.3%) |
$1.24 |
$1.28 |
15,860 |
| NFLX260904C00083000 |
$83.00 |
$0.72 |
+0.42 (+140.0%) |
$0.70 |
$0.72 |
34,254 |
| NFLX260904C00084000 |
$84.00 |
$0.37 |
+0.21 (+131.2%) |
$0.34 |
$0.40 |
16,949 |
| NFLX260904C00085000 |
$85.00 |
$0.18 |
+0.09 (+100.0%) |
$0.18 |
$0.19 |
12,475 |
| NFLX260904C00086000 |
$86.00 |
$0.09 |
+0.04 (+80.0%) |
$0.09 |
$0.10 |
4,320 |
| NFLX260904C00087000 |
$87.00 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.02 |
708 |
| NFLX260904C00088000 |
$88.00 |
$0.04 |
+0.01 (+33.3%) |
$0.04 |
$0.05 |
624 |
| NFLX260904C00089000 |
$89.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.04 |
153 |
| NFLX260904C00090000 |
$90.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.04 |
970 |
| NFLX260904C00091000 |
$91.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.04 |
244 |
| NFLX260904C00092000 |
$92.00 |
$0.03 |
+0.02 (+200.0%) |
$0.01 |
$0.04 |
63 |
| NFLX260904C00093000 |
$93.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| NFLX260904C00094000 |
$94.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.02 |
51 |
| NFLX260904C00095000 |
$95.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| NFLX260904C00100000 |
$100.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
32 |
| NFLX260904C00105000 |
$105.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| NFLX260904C00110000 |
$110.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NFLX260904C00115000 |
$115.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| NFLX260904C00120000 |
$120.00 |
— |
— |
$0.00 |
$0.03 |
— |
| NFLX260904C00125000 |
$125.00 |
— |
— |
$0.00 |
$0.03 |
— |
| NFLX260904C00130000 |
$130.00 |
— |
— |
$0.00 |
$0.01 |
— |
| NFLX260904C00135000 |
$135.00 |
$0.05 |
— |
$0.00 |
$0.03 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NFLX260904P00035000 |
$35.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NFLX260904P00040000 |
$40.00 |
— |
— |
$0.00 |
$0.01 |
— |
| NFLX260904P00045000 |
$45.00 |
— |
— |
$0.00 |
$0.06 |
— |
| NFLX260904P00050000 |
$50.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.03 |
1 |
| NFLX260904P00057000 |
$57.00 |
$0.10 |
+0.08 (+400.0%) |
$0.00 |
$0.01 |
2 |
| NFLX260904P00058000 |
$58.00 |
$0.18 |
+0.13 (+260.0%) |
$0.00 |
$0.03 |
1 |
| NFLX260904P00059000 |
$59.00 |
$0.07 |
-0.03 (-30.0%) |
$0.00 |
$0.03 |
10 |
| NFLX260904P00060000 |
$60.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
1 |
| NFLX260904P00061000 |
$61.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| NFLX260904P00062000 |
$62.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
1 |
| NFLX260904P00063000 |
$63.00 |
$0.04 |
-0.03 (-42.9%) |
$0.00 |
$0.06 |
1 |
| NFLX260904P00064000 |
$64.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.02 |
1 |
| NFLX260904P00065000 |
$65.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| NFLX260904P00066000 |
$66.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.02 |
3 |
| NFLX260904P00067000 |
$67.00 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.06 |
1 |
| NFLX260904P00068000 |
$68.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
21 |
| NFLX260904P00069000 |
$69.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
12 |
| NFLX260904P00070000 |
$70.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
6 |
| NFLX260904P00071000 |
$71.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| NFLX260904P00072000 |
$72.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| NFLX260904P00073000 |
$73.00 |
$0.01 |
-0.01 (-50.0%) |
$0.03 |
$0.04 |
256 |
| NFLX260904P00074000 |
$74.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.04 |
66 |
| NFLX260904P00075000 |
$75.00 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.04 |
234 |
| NFLX260904P00076000 |
$76.00 |
$0.04 |
-0.01 (-20.0%) |
$0.01 |
$0.05 |
136 |
| NFLX260904P00077000 |
$77.00 |
$0.04 |
-0.04 (-50.0%) |
$0.04 |
$0.05 |
204 |
| NFLX260904P00078000 |
$78.00 |
$0.06 |
-0.09 (-60.0%) |
$0.06 |
$0.07 |
478 |
| NFLX260904P00079000 |
$79.00 |
$0.05 |
-0.26 (-83.9%) |
$0.04 |
$0.05 |
1,020 |
| NFLX260904P00080000 |
$80.00 |
$0.13 |
-0.49 (-79.0%) |
$0.13 |
$0.14 |
4,449 |
| NFLX260904P00081000 |
$81.00 |
$0.24 |
-0.85 (-78.0%) |
$0.26 |
$0.28 |
6,215 |
| NFLX260904P00082000 |
$82.00 |
$0.52 |
-1.11 (-68.1%) |
$0.49 |
$0.55 |
7,532 |
| NFLX260904P00083000 |
$83.00 |
$0.98 |
-1.55 (-61.3%) |
$0.98 |
$1.02 |
1,473 |
| NFLX260904P00084000 |
$84.00 |
$1.67 |
-1.63 (-49.4%) |
$1.58 |
$1.69 |
497 |
| NFLX260904P00085000 |
$85.00 |
$2.42 |
-1.71 (-41.4%) |
$2.33 |
$2.45 |
107 |
| NFLX260904P00086000 |
$86.00 |
$4.04 |
-0.81 (-16.7%) |
$3.15 |
$3.50 |
42 |
| NFLX260904P00087000 |
$87.00 |
$4.94 |
-0.94 (-16.0%) |
$3.68 |
$4.68 |
67 |
| NFLX260904P00088000 |
$88.00 |
$5.51 |
-1.67 (-23.3%) |
$3.42 |
$5.93 |
7 |
| NFLX260904P00089000 |
$89.00 |
$7.61 |
+0.69 (+10.0%) |
$4.96 |
$8.04 |
5 |
| NFLX260904P00090000 |
$90.00 |
$8.60 |
+0.05 (+0.6%) |
$5.46 |
$9.52 |
4 |
| NFLX260904P00091000 |
$91.00 |
$9.99 |
+0.49 (+5.2%) |
$6.51 |
$10.37 |
41 |
| NFLX260904P00092000 |
$92.00 |
$9.80 |
-1.20 (-10.9%) |
$7.56 |
$11.32 |
6 |
| NFLX260904P00093000 |
$93.00 |
$12.01 |
+0.16 (+1.4%) |
$8.35 |
$12.33 |
2 |
| NFLX260904P00094000 |
$94.00 |
$12.45 |
+0.00 (+0.0%) |
$9.34 |
$13.56 |
1 |
| NFLX260904P00095000 |
$95.00 |
$13.45 |
-0.08 (-0.6%) |
$10.23 |
$14.33 |
2 |
| NFLX260904P00100000 |
$100.00 |
$18.42 |
-0.14 (-0.8%) |
$15.98 |
$19.73 |
2 |
| NFLX260904P00105000 |
$105.00 |
$23.53 |
— |
$20.73 |
$23.94 |
2 |
| NFLX260904P00110000 |
$110.00 |
$28.44 |
-10.75 (-27.4%) |
$25.14 |
$29.67 |
2 |
| NFLX260904P00115000 |
$115.00 |
$33.43 |
— |
$30.20 |
$34.06 |
2 |
| NFLX260904P00120000 |
$120.00 |
$38.43 |
— |
$35.64 |
$38.74 |
2 |
| NFLX260904P00125000 |
$125.00 |
$43.53 |
-7.07 (-14.0%) |
$40.60 |
$43.51 |
2 |
| NFLX260904P00130000 |
$130.00 |
— |
— |
$46.14 |
$49.22 |
— |
| NFLX260904P00135000 |
$135.00 |
$59.33 |
— |
$50.43 |
$55.18 |
2 |
