Do not show again

Latest Article: TLC X STOCKSCAFE

262 Followers USX:NFLX - Netflix Netflix Inc
Sector: Communication Services, Industry: Movies & Entertainment
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
37.28 38,603 21,130 79,048 71,172 494 2024-05-16
Updated Strike Last Price Bid Ask Change % Delta Theta O.Int Vol
2024-05-16 5 606.275 602.7 609.85 0% 0 0 21 5
2024-05-16 10 601.05 597.25 604.85 0% 0 0 26 0
2024-05-16 15 596.275 592.7 599.85 0% 0 0 0 0
2024-05-16 20 591.25 587.5 595 0% 0 0 1 0
2024-05-16 25 586.25 582.75 589.75 0% 0 0 0 0
2024-05-16 30 581.225 577.5 584.95 0% 0 0 0 0
2024-05-16 35 576.225 572.5 579.95 0% 0 0 0 0
2024-05-16 40 571.3 567.85 574.75 0% 0 0 0 0
2024-05-16 45 566.2 562.5 569.9 0% 0 0 0 0
2024-05-16 50 561.025 557.45 564.6 0% 0 0 1 0
2024-05-16 55 556.225 552.95 559.5 0% 0 0 0 0
2024-05-16 60 551.075 547.5 554.65 0% 0 0 0 0
2024-05-16 65 546.35 542.95 549.75 0% 0 0 0 0
2024-05-16 70 541.075 537.35 544.8 0% 0 0 0 0
2024-05-16 75 536.1 532.5 539.7 0% 0 0 0 0
2024-05-16 80 531.125 527.55 534.7 0% 0 0 0 0
2024-05-16 85 526.225 522.8 529.65 0% 0 0 0 0
2024-05-16 90 521.125 517.25 525 0% 0 0 0 0
2024-05-16 95 516.25 512.55 519.95 0% 0 0 0 0
2024-05-16 100 511.175 507.5 514.85 0% 0 0 4 4
2024-05-16 105 506.35 502.8 509.9 0% 0 0 0 0
2024-05-16 110 501.225 497.55 504.9 0% 0.996 -2.668 0 0
2024-05-16 115 496.225 492.6 499.85 0% 0.996 -2.668 0 0
2024-05-16 120 491.2 487.6 494.8 0% 0.996 -2.589 0 0
2024-05-16 125 486.125 482.55 489.7 0% 0.996 -2.35 0 0
2024-05-16 130 481.1 477.55 484.65 0% 0.996 -2.267 0 0
2024-05-16 135 476.275 473 479.55 0% 0.995 -2.816 0 0
2024-05-16 140 471.075 467.6 474.55 0% 0.996 -2.181 0 0
2024-05-16 145 466 462.35 469.65 0% 0.997 -1.928 0 0
2024-05-16 150 461.3 457.6 465 0% 0.995 -2.885 2 0
2024-05-16 155 456.125 452.4 459.85 0% 0.996 -2.335 0 0
2024-05-16 160 451.075 447.45 454.7 0% 0.996 -2.169 0 0
2024-05-16 165 446.35 442.75 449.95 0% 0.994 -3.024 0 0
2024-05-16 170 441 437.35 444.65 0% 0.996 -1.912 0 0
2024-05-16 175 436.275 432.6 439.95 0% 0.994 -2.79 0 0
2024-05-16 180 431.2 427.55 434.85 0% 0.995 -2.554 0 0
2024-05-16 185 426.35 422.8 429.9 0% 0.994 -3.006 0 0
2024-05-16 190 421.475 418 424.95 0% 0.993 -3.366 10 0
2024-05-16 195 416.225 412.6 419.85 0% 0.994 -2.617 4 0
2024-05-16 200 411.45 407.9 415 0% 0.993 -3.282 1 0
2024-05-16 205 406.3 402.6 410 0% 0.993 -2.835 1 0
2024-05-16 210 401.5 398 405 0% 0.992 -3.412 0 0
2024-05-16 215 396.3 392.6 400 0% 0.993 -2.823 0 0
2024-05-16 220 391.3 387.6 395 0% 0.993 -2.817 1 0
2024-05-16 225 386.125 382.3 389.95 0% 0.994 -2.272 1 0
2024-05-16 230 381.225 377.45 385 0% 0.993 -2.578 2 0
2024-05-16 235 376.225 372.45 380 0% 0.993 -2.571 4 0
2024-05-16 240 371.225 367.45 375 0% 0.993 -2.565 1 0
2024-05-16 245 366.425 362.85 370 0% 0.991 -3.147 0 0
2024-05-16 250 361.35 357.7 365 0% 0.977 -8.756 8 1
2024-05-16 255 356.25 352.6 359.9 0% 0.992 -2.62 6 0
2024-05-16 260 351.3 347.6 355 0% 0.993 -2.247 23 1
2024-05-16 265 346.425 342.85 350 0% 0.991 -3.114 9 0
2024-05-16 270 341.325 337.7 344.95 0% 0.991 -2.819 13 0
2024-05-16 275 336.325 332.65 340 0% 0.991 -2.811 25 0
2024-05-16 280 331.325 327.65 335 0% 0.991 -2.803 51 0
2024-05-16 285 326.325 322.65 330 0% 0.991 -2.794 2 1
2024-05-16 290 321.3 317.65 324.95 0% 0.991 -2.714 13 0
2024-05-16 295 316.325 312.65 320 0% 0.99 -2.777 18 0
2024-05-16 300 311.3 307.65 314.95 0% 0.966 -10.56 13 1
2024-05-16 305 306.275 302.6 309.95 0% 0.99 -2.615 18 0
2024-05-16 310 301.55 298.1 305 0% 0.987 -3.369 52 0
2024-05-16 315 296.55 293.1 300 0% 0.987 -3.357 36 0
2024-05-16 320 291.15 287.35 294.95 0% 0.991 -2.222 42 0
2024-05-16 325 286.45 282.95 289.95 0% 0.988 -3.066 20 0
2024-05-16 330 281.45 277.9 285 0% 0.987 -3.055 24 0
2024-05-16 335 276.325 272.65 280 0% 0.988 -2.701 41 0
2024-05-16 340 271.325 267.65 275 0% 0.988 -2.691 23 0
2024-05-16 345 266.325 262.65 270 0% 0.988 -2.68 32 0
2024-05-16 350 261.55 258.1 265 0% 0.96 -9.529 58 2
2024-05-16 355 256.45 252.9 260 0% 0.957 -9.898 11 1
2024-05-16 360 251.6 248.05 255.15 0% 0.98 -4.107 42 1
2024-05-16 365 246.475 242.75 250.2 0% 0.985 -3.036 20 0
2024-05-16 370 241.45 237.7 245.2 0% 0.985 -2.958 54 0
2024-05-16 375 236.425 232.65 240.2 0% 0.971 -5.717 34 1
2024-05-16 380 231.45 227.7 235.2 0% 0.984 -2.931 27 0
2024-05-16 385 226.5 222.75 230.25 0% 0.983 -3.045 58 0
2024-05-16 390 221.475 217.7 225.25 0% 0.983 -2.967 40 0
2024-05-16 395 216.325 212.4 220.25 0% 0.948 -9.769 35 2
2024-05-16 400 211.4 207.4 215.4 0% 0.983 -2.746 43 0
2024-05-16 405 206.475 202.55 210.4 0% 0.982 -2.922 100 0
2024-05-16 410 201.475 197.95 205 0% 0.984 -2.406 37 2
2024-05-16 415 196.475 192.5 200.45 0% 0.981 -2.89 45 0
2024-05-16 420 191.625 187.8 195.45 -0.9% 0.938 -10.15 117 1
2024-05-16 425 186.65 183 190.3 0% 0.97 -4.421 38 1
2024-05-16 430 181.725 178.05 185.4 0% 0.935 -9.932 166 5
2024-05-16 435 176.6 172.75 180.45 -0.5% 0.985 -1.995 25 2
2024-05-16 440 171.675 168.15 175.2 0% 0.975 -3.27 180 0
2024-05-16 445 166.5 162.75 170.25 0% 0.977 -2.845 45 0
2024-05-16 450 161.775 158.3 165.25 0% 0.967 -4.09 73 1
2024-05-16 455 156.5 152.75 160.25 0% 0.976 -2.805 19 0
2024-05-16 460 151.75 148.25 155.25 0% 0.958 -4.898 231 20
2024-05-16 465 146.375 142.55 150.2 0% 0.977 -2.472 627 0
2024-05-16 470 141.525 137.75 145.3 0% 0.973 -2.798 123 0
2024-05-16 475 136.475 132.55 140.4 0% 0.973 -2.663 242 0
2024-05-16 480 131.75 128 135.5 0% 0.966 -3.232 152 0
2024-05-16 485 126.55 122.8 130.3 0% 0.97 -2.781 169 0
2024-05-16 490 121.6 117.75 125.45 0% 0.967 -2.861 344 0
2024-05-16 495 116.7 113 120.4 0% 0.964 -3.038 193 0
2024-05-16 500 111.15 107.8 114.5 -5.6% 0.975 -1.97 452 5
2024-05-16 505 106.775 103.05 110.5 0% 0.959 -3.121 266 0
2024-05-16 510 101.7 98.2 105.2 +3.7% 0.96 -2.939 231 18
2024-05-16 515 96.525 92.8 100.25 -1.4% 0.9 -7.722 167 2
2024-05-16 520 91.575 87.8 95.35 -5.2% 0.96 -2.623 165 1
2024-05-16 522.5 89.025 85.1 92.95 0% 0.96 -2.507 0 0
2024-05-16 525 86.7 82.85 90.55 0% 0.954 -2.825 203 1
2024-05-16 527.5 84.175 80.4 87.95 0% 0.954 -2.758 0 0
2024-05-16 530 82.5 79.5 85.5 -3.9% 0.953 -2.709 248 19
2024-05-16 532.5 79.05 75.1 83 0% 0.955 -2.483 1 0
2024-05-16 535 76.7 72.85 80.55 0% 0.95 -2.739 118 0
2024-05-16 537.5 74.375 70.75 78 0% 0.943 -3.02 0 0
2024-05-16 540 71.725 67.85 75.6 -2.1% 0.903 -5.292 154 2
2024-05-16 542.5 69.15 65.35 72.95 0% 0.947 -2.58 0 0
2024-05-16 545 66.85 63.2 70.5 +2.2% 0.901 -4.99 146 1
2024-05-16 547.5 64.35 60.85 67.85 0% 0.937 -2.867 0 0
2024-05-16 550 60.975 59 62.95 -15.3% 0.95 -2.134 447 64
2024-05-16 552.5 59.325 55.8 62.85 0% 0.934 -2.765 0 0
2024-05-16 555 56.9 53.3 60.5 -0.8% 0.888 -4.877 462 3
2024-05-16 557.5 54.1 50.25 57.95 0% 0.939 -2.338 2 0
2024-05-16 560 52 48.45 55.55 -3.5% 0.93 -2.55 677 160
2024-05-16 562.5 49.4 45.8 53 0% 0.922 -2.742 0 0
2024-05-16 565 46.875 43.15 50.6 -11.9% 0.929 -2.357 2,185 156
2024-05-16 567.5 44.3 40.6 48 0% 0.953 -1.413 7 1
2024-05-16 570 41.75 37.9 45.6 -19.1% 0.936 -1.863 500 24
2024-05-16 572.5 39.325 35.65 43 0% 0.924 -2.113 28 4
2024-05-16 575 37.45 34.6 40.3 -24.6% 0.81 -6.05 637 18
2024-05-16 577.5 34.6 31.2 38 0% 0.951 -1.163 15 1
2024-05-16 580 32.575 29.7 35.45 -2.6% 0.916 -1.877 780 21
2024-05-16 582.5 29.15 25.45 32.85 -0.7% 0.863 -3.054 40 3
2024-05-16 585 26.2 23.6 28.8 -13.4% 0.943 -1.058 1,659 24
2024-05-16 587.5 24.25 20.7 27.8 -0.9% 0.932 -1.147 39 2
2024-05-16 590 21.7 20.2 23.2 -15.1% 0.891 -1.707 3,000 14
2024-05-16 592.5 19.6 16.3 22.9 -26.7% 0.752 -4.56 610 11
2024-05-16 595 16.9 13.15 20.65 -20.4% 0.967 -0.411 2,717 1,529
2024-05-16 597.5 14.475 12.1 16.85 -48.1% 0.931 -0.684 639 10
2024-05-16 600 11.4 10.15 12.65 -19.7% 0.778 -2.211 3,081 2,196
2024-05-16 602.5 9.7 7.5 11.9 -24% 0.716 -2.573 1,306 266
2024-05-16 605 7.85 7.1 8.6 -37.9% 0.702 -1.965 709 271
2024-05-16 607.5 5.775 5.5 6.05 -59.1% 0.626 -1.965 1,328 408
2024-05-16 610 4.25 4 4.5 -51.1% 0.527 -2.117 2,002 1,286
2024-05-16 612.5 2.955 2.66 3.25 -63.8% 0.424 -1.912 507 1,446
2024-05-16 615 2.035 1.77 2.3 -68.2% 0.33 -1.823 1,984 5,147
2024-05-16 617.5 1.41 1.3 1.52 -74.3% 0.241 -1.545 464 2,072
2024-05-16 620 0.875 0.75 1 -80.7% 0.172 -1.275 3,006 5,141
2024-05-16 622.5 0.65 0.6 0.7 -80.9% 0.129 -1.113 580 1,058
2024-05-16 625 0.39 0.36 0.42 -87% 0.084 -0.808 3,538 2,802
2024-05-16 627.5 0.285 0.24 0.33 -88.1% 0.061 -0.661 441 426
2024-05-16 630 0.19 0.17 0.21 -90.6% 0.043 -0.511 4,064 4,692
2024-05-16 632.5 0.145 0.1 0.19 -89.4% 0.036 -0.482 373 448
2024-05-16 635 0.135 0.12 0.15 -91.1% 0.028 -0.413 2,172 1,588
2024-05-16 637.5 0.1 0.05 0.15 -88.7% 0.023 -0.36 441 306
2024-05-16 640 0.07 0.05 0.09 -91.4% 0.015 -0.256 2,524 1,342
2024-05-16 642.5 0.08 0.05 0.11 -89.4% 0.014 -0.26 587 466
2024-05-16 645 0.055 0.01 0.1 -87.8% 0.012 -0.232 945 407
2024-05-16 647.5 0.055 0.04 0.07 -86.8% 0.01 -0.203 390 106
2024-05-16 650 0.05 0.03 0.07 -90.6% 0.006 -0.135 5,302 2,884
2024-05-16 652.5 0.09 0.02 0.16 -64% 0.014 -0.335 273 147
2024-05-16 655 0.145 0.03 0.26 -48% 0.018 -0.454 1,759 378
2024-05-16 657.5 0.105 0.01 0.2 -77.8% 0.007 -0.176 885 54
2024-05-16 660 0.03 0.01 0.05 -81.3% 0.005 -0.14 1,400 136
2024-05-16 662.5 0.085 0.03 0.14 +27.3% 0.017 -0.497 647 113
2024-05-16 665 0.03 0.02 0.04 -40% 0.005 -0.142 857 179
2024-05-16 667.5 0.16 0 0.32 -80% 0.003 -0.102 103 8
2024-05-16 670 0.06 0.02 0.1 -77.8% 0.003 -0.102 1,895 266
2024-05-16 672.5 1.1 0 2.2 -66.7% 0.002 -0.057 143 2
2024-05-16 675 0.02 0.01 0.03 -60% 0.003 -0.104 1,789 93
2024-05-16 677.5 0.07 0 0.14 0% 0 0 34 0
2024-05-16 680 0.11 0.02 0.2 -57.1% 0.004 -0.148 967 19
2024-05-16 682.5 0.485 0 0.97 0% 0 0 51 0
2024-05-16 685 0.05 0.01 0.09 -60% 0.003 -0.106 840 22
2024-05-16 687.5 1.18 0.01 2.35 -33.3% 0.003 -0.106 26 19
2024-05-16 690 0.02 0.01 0.03 -33.3% 0.003 -0.107 940 16
2024-05-16 692.5 0.035 0 0.07 0% 0 0 29 0
2024-05-16 695 0.06 0 0.12 0% 0 0 258 0
2024-05-16 697.5 1.325 0 2.65 0% 0 0 1 0
2024-05-16 700 0.02 0.01 0.03 -83.3% 0.001 -0.06 1,442 110
2024-05-16 702.5 0.495 0 0.99 0% 0 0 1 0
2024-05-16 705 0.015 0 0.03 +33.3% 0.004 -0.197 424 1
2024-05-16 710 0.045 0 0.09 +400% 0.005 -0.24 251 1
2024-05-16 715 0.1 0 0.2 -66.7% 0.001 -0.061 189 1
2024-05-16 720 0.02 0 0.04 +100% 0.002 -0.112 496 19
2024-05-16 725 0.01 0 0.02 0% 0 0 245 0
2024-05-16 730 0.375 0 0.75 0% 0 0 211 0
2024-05-16 735 0.02 0 0.04 -75% 0.001 -0.063 189 11
2024-05-16 740 0.2 0 0.4 +400% 0.004 -0.25 217 1
2024-05-16 745 0.035 0 0.07 0% 0.001 -0.063 158 2
2024-05-16 750 0.005 0 0.01 -50% 0.001 -0.064 763 100
2024-05-16 755 0.005 0 0.01 0% 0 0 113 0
2024-05-16 760 0.005 0 0.01 0% 0 0 85 0
2024-05-16 765 0.005 0 0.01 0% 0 0 39 0
2024-05-16 770 0.005 0 0.01 0% 0 0 77 0
2024-05-16 775 0.005 0 0.01 0% 0 0 86 0
2024-05-16 780 0.005 0 0.01 0% 0 0 168 0
2024-05-16 785 0.005 0 0.01 0% 0 0 237 0
2024-05-16 790 0.005 0 0.01 0% 0 0 97 0
2024-05-16 795 0.005 0 0.01 0% 0 0 42 0
2024-05-16 800 0.005 0 0.01 0% 0 0 646 0
2024-05-16 805 0.005 0 0.01 0% 0 0 23 0
2024-05-16 810 0.005 0 0.01 0% 0 0 171 0
2024-05-16 815 0.005 0 0.01 0% 0 0 127 0
2024-05-16 820 0.005 0 0.01 0% 0 0 116 0
2024-05-16 825 0.005 0 0.01 0% 0 0 239 0
2024-05-16 830 0.005 0 0.01 0% 0 0 52 0
2024-05-16 835 0.005 0 0.01 0% 0 0 71 0
2024-05-16 840 0.265 0 0.53 0% 0 0 161 0
2024-05-16 845 0.265 0 0.53 0% 0 0 14 0
2024-05-16 850 0.01 0 0.02 0% 0 0 308 0
2024-05-16 855 0.05 0 0.1 0% 0 0 33 0
2024-05-16 860 0.265 0 0.53 0% 0 0 39 0
2024-05-16 865 0.025 0 0.05 0% 0 0 2 0
2024-05-16 870 0.025 0 0.05 0% 0 0 11 0
2024-05-16 875 0.265 0 0.53 0% 0 0 25 0
2024-05-16 880 0.025 0 0.05 0% 0 0 50 0
2024-05-16 885 0.265 0 0.53 0% 0 0 31 0
2024-05-16 890 0.265 0 0.53 0% 0.001 -0.18 11 1
2024-05-16 895 0.265 0 0.53 0% 0 0 1 0
2024-05-16 900 0.005 0 0.01 0% 0 0 325 0
2024-05-16 905 0.265 0 0.53 0% 0 0 1 0
2024-05-16 910 0.265 0 0.53 0% 0 0 23 0
2024-05-16 915 0.265 0 0.53 0% 0 0 1 0
2024-05-16 920 0.125 0 0.25 0% 0 0 123 0
2024-05-16 925 0.265 0 0.53 0% 0 0 1 0
2024-05-16 930 0.265 0 0.53 0% 0 0 11 0
2024-05-16 935 0.265 0 0.53 0% 0 0 1 0
2024-05-16 940 0.265 0 0.53 0% 0 0 125 0
2024-05-16 945 0.265 0 0.53 0% 0 0 0 0
2024-05-16 950 0.005 0 0.01 0% 0 0 63 0
2024-05-16 955 0.265 0 0.53 0% 0 0 97 0
2024-05-16 960 0.265 0 0.53 0% 0 0 7 0
2024-05-16 970 0.265 0 0.53 0% 0 0 236 0
2024-05-16 980 0.265 0 0.53 0% 0 0 21 0
2024-05-16 990 0.265 0 0.53 0% 0 0 58 0
2024-05-16 1,000 0.005 0 0.01 0% 0 0 163 0
2024-05-16 1,010 0.265 0 0.53 0% 0 0 1 0
2024-05-16 1,020 0.025 0 0.05 0% 0 0 215 0
2024-05-16 1,030 0.04 0 0.08 0% 0 0 9 0
2024-05-16 1,040 0.265 0 0.53 0% 0 0 15 0
2024-05-16 1,050 0.265 0 0.53 0% 0 0 28 0
2024-05-16 1,060 0.255 0 0.51 0% 0 0 7 0
2024-05-16 1,070 0.005 0 0.01 0% 0 0 22 0
2024-05-16 1,080 0.005 0 0.01 0% 0 0 1 0
2024-05-16 1,090 0.005 0 0.01 0% 0 0 8 0
2024-05-16 1,100 0.005 0 0.01 0% 0 0 99 0
2024-05-16 1,110 0.005 0 0.01 0% 0 0 18 0
2024-05-16 1,120 0.005 0 0.01 0% 0 0 2 0
2024-05-16 1,130 0.005 0 0.01 0% 0 0 37 0
2024-05-16 1,140 0.005 0 0.01 0% 0 0 536 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms