Quantcast
NFLX

Netflix, Inc. (NFLX) Option Chain

$309.41
*  
6.61
2.18%
Get NFLX Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading NFLX now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NFLX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

NFLX Options: Type:

Option Chain for Netflix, Inc. (NFLX)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Sep 06, 2019 25.71 30.95 31.90 0 42 NFLX 280 Sep 06, 2019 1.50 -1.42 1.47 1.56 120 970
Sep 06, 2019 23.85 28.75 29.60 0 24 NFLX 282.5 Sep 06, 2019 3.30 1.72 1.83 0 80
Sep 06, 2019 26.87 4.50 26.55 27.40 10 35 NFLX 285 Sep 06, 2019 1.89 -1.86 2.03 2.13 34 235
Sep 06, 2019 26.22 6.22 24.25 25.30 11 30 NFLX 287.5 Sep 06, 2019 2.30 -2.10 2.38 2.50 84 128
Sep 06, 2019 22.63 4.38 22.10 23.15 10 55 NFLX 290 Sep 06, 2019 2.87 -2.18 2.80 2.91 108 350
Sep 06, 2019 21.00 4.50 19.05 21.15 85 33 NFLX 292.5 Sep 06, 2019 3.35 -2.35 3.30 3.35 70 261
Sep 06, 2019 18.65 3.85 17.95 19.50 62 118 NFLX 295 Sep 06, 2019 3.65 -2.82 3.80 3.95 98 342
Sep 06, 2019 17.55 4.40 15.00 18.65 65 59 NFLX 297.5 Sep 06, 2019 4.35 -3.10 4.45 4.55 54 230
Sep 06, 2019 15.24 3.44 13.40 15.95 137 407 NFLX 300 Sep 06, 2019 5.05 -3.00 5.15 5.25 105 370
Sep 06, 2019 13.95 4.10 11.60 14.90 23 37 NFLX 302.5 Sep 06, 2019 5.80 -3.60 5.90 6.05 43 132
Sep 06, 2019 11.70 2.90 10.30 13.15 189 151 NFLX 305 Sep 06, 2019 6.56 -4.34 6.80 6.95 105 169
Sep 06, 2019 10.37 2.85 9.20 10.90 261 584 NFLX 307.5 Sep 06, 2019 7.45 -4.48 7.80 7.95 79 187
Sep 06, 2019 9.13 2.76 8.75 8.95 222 496 NFLX 310 Sep 06, 2019 8.90 -4.12 8.90 9.05 136 159
Sep 06, 2019 7.80 2.30 7.45 7.65 89 230 NFLX 312.5 Sep 06, 2019 10.05 -4.80 10.10 10.25 123 114
Sep 06, 2019 6.31 1.60 6.30 6.45 138 209 NFLX 315 Sep 06, 2019 11.56 -4.89 10.10 13.40 43 509
Sep 06, 2019 5.50 1.60 5.25 5.40 90 201 NFLX 317.5 Sep 06, 2019 12.75 -5.15 10.85 14.45 75 77
Sep 06, 2019 4.39 1.15 4.35 4.45 444 327 NFLX 320 Sep 06, 2019 13.98 -6.07 13.40 16.10 60 92
Sep 06, 2019 3.62 1.00 3.55 3.65 103 184 NFLX 322.5 Sep 06, 2019 16.30 -5.60 14.55 17.85 141 101
Sep 06, 2019 3.19 1.04 2.88 2.97 205 179 NFLX 325 Sep 06, 2019 17.45 -9.67 16.25 19.65 211 70
Sep 06, 2019 2.59 0.96 2.31 2.37 91 137 NFLX 327.5 Sep 06, 2019 19.65 0.35 19.10 21.55 142 60
Sep 06, 2019 1.88 0.46 1.82 1.96 102 203 NFLX 330 Sep 06, 2019 22.15 -6.08 21.65 22.45 16 44
Sep 06, 2019 1.50 0.32 1.45 1.56 25 72 NFLX 332.5 Sep 06, 2019 23.45 -3.60 23.70 24.60 2 25
Sep 06, 2019 1.31 0.35 1.14 1.27 121 149 NFLX 335 Sep 06, 2019 33.34 25.85 26.95 0 12
Sep 06, 2019 1.13 0.33 0.91 1.02 24 202 NFLX 337.5 Sep 06, 2019 27.00 26.75 31.00 0 96
Sep 06, 2019 0.86 0.24 0.72 0.83 78 188 NFLX 340 Sep 06, 2019 38.60 28.85 32.65 0 26
Sep 13, 2019 20.00 31.75 32.80 0 12 NFLX 280 Sep 13, 2019 2.22 -1.58 2.29 2.39 16 142
Sep 13, 2019 29.60 30.65 0 0 NFLX 282.5 Sep 13, 2019 2.77 -1.83 2.62 2.73 10 36
Sep 13, 2019 33.35 26.45 29.10 0 1 NFLX 285 Sep 13, 2019 2.92 -2.23 3.00 3.15 46 106
Sep 13, 2019 25.15 26.80 0 0 NFLX 287.5 Sep 13, 2019 3.60 -2.20 3.45 3.55 34 109
Sep 13, 2019 19.88 23.30 26.20 0 18 NFLX 290 Sep 13, 2019 4.10 -2.00 3.95 4.05 56 120
Sep 13, 2019 21.60 7.60 20.95 22.95 1 10 NFLX 292.5 Sep 13, 2019 4.40 -2.45 4.50 4.60 49 39
Sep 13, 2019 19.40 3.10 18.45 22.10 10 31 NFLX 295 Sep 13, 2019 5.00 -2.94 5.15 5.25 37 129
Sep 13, 2019 16.23 1.23 16.70 19.30 1 13 NFLX 297.5 Sep 13, 2019 5.65 -3.30 5.80 5.90 11 71
Sep 13, 2019 16.00 2.50 14.95 18.60 58 36 NFLX 300 Sep 13, 2019 6.35 -3.59 6.55 6.65 79 151
Sep 13, 2019 15.35 3.35 13.15 16.85 12 29 NFLX 302.5 Sep 13, 2019 7.20 -3.90 7.35 7.55 38 75
Sep 13, 2019 12.26 2.05 12.20 14.10 6 38 NFLX 305 Sep 13, 2019 8.10 -4.12 8.30 8.45 107 167
Sep 13, 2019 12.49 3.09 10.80 13.25 35 64 NFLX 307.5 Sep 13, 2019 9.15 -4.39 9.30 9.45 76 48
Sep 13, 2019 10.89 2.99 10.40 10.60 311 76 NFLX 310 Sep 13, 2019 10.25 -4.05 10.40 10.55 458 308
Sep 13, 2019 9.74 2.54 9.10 9.35 102 123 NFLX 312.5 Sep 13, 2019 20.68 11.50 11.90 0 64
Sep 13, 2019 8.08 1.83 7.95 8.10 141 142 NFLX 315 Sep 13, 2019 12.00 -5.90 11.45 13.45 743 111
Sep 13, 2019 7.07 1.72 6.85 7.00 105 62 NFLX 317.5 Sep 13, 2019 13.47 -10.33 12.15 16.35 3 71
Sep 13, 2019 6.05 1.60 5.90 6.00 76 105 NFLX 320 Sep 13, 2019 15.39 -8.16 14.35 17.85 502 31
Sep 13, 2019 5.25 2.00 5.05 5.15 48 112 NFLX 322.5 Sep 13, 2019 22.95 16.00 19.45 0 55
Sep 13, 2019 4.52 1.29 4.25 4.35 58 89 NFLX 325 Sep 13, 2019 18.40 -6.53 17.40 20.95 1 47
Sep 13, 2019 3.75 0.93 3.60 3.70 55 44 NFLX 327.5 Sep 13, 2019 29.00 19.30 22.30 0 5
Sep 13, 2019 3.15 0.80 3.00 3.10 140 328 NFLX 330 Sep 13, 2019 23.26 -12.69 20.70 24.70 1 12
Sep 13, 2019 2.67 0.67 2.45 2.61 6 146 NFLX 332.5 Sep 13, 2019 39.55 24.55 26.05 0 25
Sep 13, 2019 2.20 0.54 2.04 2.18 102 123 NFLX 335 Sep 13, 2019 38.41 26.70 27.75 0 4
Sep 13, 2019 2.01 0.62 1.69 1.82 10 48 NFLX 337.5 Sep 13, 2019 29.19 28.85 29.90 0 3
Sep 13, 2019 1.51 0.43 1.41 1.51 44 92 NFLX 340 Sep 13, 2019 44.98 31.00 31.95 0 16

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.