Do not show again

Latest Article: TLC X STOCKSCAFE

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


Yahoo Finance (Live Price)
Call
    

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 Vega O.Int Vol
2024-05-16 5 0.005 0 0.01 0% 0 0 0 0 0
2024-05-16 10 0.005 0 0.01 0% 0 0 0 0 0
2024-05-16 15 0.005 0 0.01 0% 0 0 0 0 0
2024-05-16 20 0.005 0 0.01 0% 0 0 0 0 0
2024-05-16 25 2.15 0 4.3 0% 0 0 0 1 0
2024-05-16 30 2.15 0 4.3 0% 0 0 0 1 0
2024-05-16 35 2.15 0 4.3 0% 0 0 0 0 0
2024-05-16 40 2.15 0 4.3 0% 0 0 0 0 0
2024-05-16 45 2.15 0 4.3 0% 0 0 0 0 0
2024-05-16 50 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 55 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 60 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 65 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 70 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 75 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 80 0.415 0 0.83 0% 0 0 0 0 0
2024-05-16 85 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 90 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 95 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 100 0.265 0 0.53 0% 0 0 0 2 0
2024-05-16 105 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 110 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 115 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 120 0.265 0 0.53 0% 0 0 0 1 0
2024-05-16 125 0.265 0 0.53 0% 0 0 0 11 0
2024-05-16 130 0.1 0 0.2 0% 0 0 0 1 0
2024-05-16 135 0.265 0 0.53 0% 0 0 0 243 0
2024-05-16 140 0.265 0 0.53 0% 0 0 0 240 0
2024-05-16 145 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 150 0.265 0 0.53 0% 0 0 0 23 0
2024-05-16 155 0.265 0 0.53 0% 0 0 0 2 0
2024-05-16 160 0.265 0 0.53 0% 0 0 0 2 0
2024-05-16 165 0.05 0 0.1 0% 0 0 0 292 0
2024-05-16 170 0.265 0 0.53 0% 0 0 0 2 0
2024-05-16 175 0.265 0 0.53 0% 0 0 0 0 0
2024-05-16 180 0.265 0 0.53 0% 0 0 0 1 0
2024-05-16 185 0.265 0 0.53 0% 0 0 0 7 0
2024-05-16 190 0.265 0 0.53 0% 0 0 0 1 0
2024-05-16 195 0.265 0 0.53 0% 0 0 0 1 0
2024-05-16 200 0.265 0 0.53 0% 0 0 0 32 0
2024-05-16 205 0.265 0 0.53 0% 0 0 0 10 0
2024-05-16 210 0.265 0 0.53 0% 0 0 0 29 0
2024-05-16 215 0.265 0 0.53 0% 0 0 0 6 0
2024-05-16 220 0.265 0 0.53 0% 0 0 0 176 0
2024-05-16 225 0.265 0 0.53 0% 0 0 0 2 0
2024-05-16 230 0.26 0 0.52 0% 0 0 0 11 0
2024-05-16 235 0.085 0 0.17 0% 0 0 0 13 0
2024-05-16 240 0.005 0 0.01 0% 0 0 0 103 0
2024-05-16 245 0.62 0 1.24 0% 0 0 0 11 0
2024-05-16 250 0.005 0 0.01 0% 0 0 0 140 0
2024-05-16 255 0.005 0 0.01 0% 0 0 0 3 0
2024-05-16 260 0.62 0 1.24 0% 0 0 0 26 0
2024-05-16 265 0.005 0 0.01 0% 0 0 0 6 0
2024-05-16 270 0.62 0 1.24 0% 0 0 0 54 0
2024-05-16 275 0.005 0 0.01 0% 0 0 0 99 0
2024-05-16 280 0.035 0 0.07 0% 0 0 0 120 0
2024-05-16 285 1.46 0 2.92 0% 0 0 0 54 0
2024-05-16 290 2.15 0 4.3 0% 0 0 0 820 0
2024-05-16 295 2.15 0 4.3 0% 0 0 0 86 0
2024-05-16 300 0.01 0 0.02 0% 0 0 0 565 0
2024-05-16 305 1.16 0 2.32 0% 0 0 0 30 0
2024-05-16 310 0.125 0 0.25 0% 0 0 0 17 0
2024-05-16 315 0.96 0 1.92 0% 0 0 0 17 0
2024-05-16 320 0.96 0 1.92 0% 0 0 0 180 0
2024-05-16 325 0.96 0 1.92 0% 0 0 0 570 0
2024-05-16 330 0.005 0 0.01 0% 0 0 0 284 0
2024-05-16 335 2.125 0 4.25 0% 0 0 0 131 0
2024-05-16 340 0.075 0 0.15 0% 0 0 0 184 0
2024-05-16 345 0.005 0 0.01 0% 0 0 0 323 0
2024-05-16 350 0.005 0 0.01 0% 0 0 0 755 0
2024-05-16 355 0.005 0 0.01 0% 0 0 0 55 0
2024-05-16 360 0.005 0 0.01 0% 0 0 0 141 0
2024-05-16 365 0.005 0 0.01 0% 0 0 0 84 0
2024-05-16 370 0.005 0 0.01 0% 0 0 0 120 0
2024-05-16 375 0.005 0 0.01 0% 0 -0.068 0 64 1
2024-05-16 380 0.005 0 0.01 0% 0 0 0 718 0
2024-05-16 385 0.005 0 0.01 0% 0 0 0 70 0
2024-05-16 390 0.005 0 0.01 0% 0 0 0 623 0
2024-05-16 395 0.005 0 0.01 0% 0 0 0 688 0
2024-05-16 400 0.005 0 0.01 0% 0 0 0 804 0
2024-05-16 405 0.005 0 0.01 0% 0 0 0 111 0
2024-05-16 410 0.005 0 0.01 0% -0.001 -0.066 0.001 662 8
2024-05-16 415 0.96 0 1.92 0% 0 0 0 300 0
2024-05-16 420 1.625 0 3.25 0% 0 0 0 259 0
2024-05-16 425 1.42 0 2.84 0% 0 0 0 138 0
2024-05-16 430 0.175 0 0.35 -66.7% -0.001 -0.066 0.001 942 2
2024-05-16 435 0.05 0 0.1 0% -0.001 -0.065 0.001 536 1
2024-05-16 440 0.005 0 0.01 0% -0.001 -0.065 0.001 204 1
2024-05-16 445 2.15 0 4.3 0% 0 0 0 473 0
2024-05-16 450 1.2 0 2.4 0% -0.001 -0.065 0.001 526 1
2024-05-16 455 0.075 0 0.15 0% 0 0 0 592 0
2024-05-16 460 0.05 0 0.1 0% 0 0 0 670 0
2024-05-16 465 1.525 0 3.05 0% 0 0 0 844 0
2024-05-16 470 0.855 0 1.71 0% 0 0 0 1,015 0
2024-05-16 475 0.005 0 0.01 0% 0 0 0 312 0
2024-05-16 480 0.01 0 0.02 -50% -0.001 -0.063 0.001 823 1
2024-05-16 485 0.005 0 0.01 +33.3% -0.003 -0.206 0.003 566 1
2024-05-16 490 0.155 0 0.31 -80% -0.001 -0.062 0.001 1,479 2
2024-05-16 495 0.005 0 0.01 -50% -0.001 -0.062 0.001 1,468 31
2024-05-16 500 0.01 0 0.02 -66.7% -0.001 -0.062 0.001 2,361 46
2024-05-16 505 0.03 0 0.06 -50% -0.002 -0.157 0.002 483 5
2024-05-16 510 0.085 0 0.17 -33.3% -0.002 -0.11 0.002 1,347 12
2024-05-16 515 0.015 0.01 0.02 -40% -0.002 -0.086 0.002 836 6
2024-05-16 520 0.04 0.02 0.06 +100% -0.005 -0.274 0.004 1,505 55
2024-05-16 522.5 1.585 0.02 3.15 0% -0.002 -0.108 0.002 4 16
2024-05-16 525 0.025 0.01 0.04 -33.3% -0.002 -0.108 0.002 1,690 27
2024-05-16 527.5 1.27 0.02 2.52 0% -0.052 -3.028 0.034 56 0
2024-05-16 530 0.06 0.02 0.1 -60% -0.002 -0.107 0.002 797 6
2024-05-16 532.5 1.85 0 3.7 0% 0 0 0 37 0
2024-05-16 535 0.07 0 0.14 -75% -0.001 -0.058 0.001 928 249
2024-05-16 537.5 0.025 0 0.05 0% 0 0 0 137 0
2024-05-16 540 0.04 0.03 0.05 -60% -0.004 -0.188 0.004 1,243 127
2024-05-16 542.5 0.13 0.03 0.23 -40% -0.004 -0.147 0.003 33 7
2024-05-16 545 0.195 0.02 0.37 -33.3% -0.005 -0.185 0.004 1,138 30
2024-05-16 547.5 0.045 0.02 0.07 0% -0.005 -0.203 0.005 145 0
2024-05-16 550 0.04 0.03 0.05 -40% -0.004 -0.144 0.004 2,364 212
2024-05-16 552.5 0.095 0.03 0.16 +66.7% -0.006 -0.219 0.006 128 1
2024-05-16 555 0.075 0.03 0.12 -42.9% -0.005 -0.18 0.005 1,208 67
2024-05-16 557.5 0.295 0.02 0.57 -66.7% -0.006 -0.179 0.005 330 15
2024-05-16 560 0.06 0.04 0.08 -33.3% -0.006 -0.177 0.005 1,606 192
2024-05-16 562.5 0.29 0.02 0.56 -16.7% -0.007 -0.211 0.006 376 111
2024-05-16 565 0.3 0.05 0.55 -14.3% -0.009 -0.243 0.008 2,585 152
2024-05-16 567.5 0.085 0.02 0.15 -12.5% -0.01 -0.273 0.009 846 35
2024-05-16 570 0.05 0.04 0.06 -53.9% -0.01 -0.238 0.008 2,814 307
2024-05-16 572.5 0.065 0.05 0.08 -50% -0.01 -0.235 0.009 815 190
2024-05-16 575 0.07 0.04 0.1 -61.1% -0.012 -0.263 0.01 1,843 441
2024-05-16 577.5 0.07 0.05 0.09 -68.2% -0.013 -0.259 0.011 1,055 75
2024-05-16 580 0.095 0.07 0.12 -73.3% -0.015 -0.284 0.012 3,184 642
2024-05-16 582.5 0.095 0.06 0.13 -75.8% -0.016 -0.279 0.013 566 156
2024-05-16 585 0.125 0.09 0.16 -75% -0.022 -0.352 0.017 1,743 520
2024-05-16 587.5 0.14 0.1 0.18 -81.7% -0.024 -0.344 0.018 560 325
2024-05-16 590 0.165 0.12 0.21 -75.6% -0.042 -0.551 0.028 1,394 1,081
2024-05-16 592.5 0.215 0.15 0.28 -78.8% -0.046 -0.534 0.031 542 532
2024-05-16 595 0.31 0.25 0.37 -76.1% -0.068 -0.703 0.042 1,849 1,377
2024-05-16 597.5 0.435 0.34 0.53 -77.5% -0.086 -0.773 0.05 652 843
2024-05-16 600 0.67 0.6 0.74 -68% -0.138 -1.097 0.07 2,610 2,567
2024-05-16 602.5 1.05 0.85 1.25 -62.8% -0.197 -1.338 0.088 320 373
2024-05-16 605 1.57 1.36 1.78 -54.6% -0.273 -1.567 0.105 1,282 1,136
2024-05-16 607.5 2.21 1.96 2.46 -45.5% -0.361 -1.664 0.119 369 736
2024-05-16 610 3.25 3.05 3.45 -39.3% -0.471 -1.77 0.126 1,968 2,720
2024-05-16 612.5 4.6 4.35 4.85 -30.2% -0.585 -1.671 0.124 616 2,778
2024-05-16 615 6.45 5.85 7.05 -22.6% -0.699 -1.425 0.111 1,207 1,924
2024-05-16 617.5 8.1 7.5 8.7 -14% -0.782 -1.253 0.093 285 276
2024-05-16 620 9.925 9.3 10.55 +8.7% -0.876 -0.791 0.065 1,162 487
2024-05-16 622.5 12.375 10.95 13.8 +2.7% -0.81 -1.771 0.086 229 77
2024-05-16 625 12.9 10.4 15.4 +8.7% -0.856 -1.481 0.072 573 115
2024-05-16 627.5 16.175 12.85 19.5 0% -0.782 -3.088 0.093 52 2
2024-05-16 630 17.775 15.25 20.3 +25.6% -0.921 -0.959 0.047 197 11
2024-05-16 632.5 21 17.75 24.25 0% -0.815 -3.127 0.085 2 0
2024-05-16 635 23.3 19.85 26.75 +46.4% -0.824 -3.236 0.082 13 4
2024-05-16 637.5 25.925 22.6 29.25 +37.5% -0.833 -3.338 0.08 5 2
2024-05-16 640 28.925 25.6 32.25 +13.7% -0.823 -3.932 0.083 34 3
2024-05-16 642.5 30.775 27 34.55 0% -0.836 -3.833 0.078 0 0
2024-05-16 645 33.2 29.7 36.7 0% -0.854 -3.549 0.073 11 10
2024-05-16 647.5 35.95 32.2 39.7 0% -0.843 -4.171 0.076 0 0
2024-05-16 650 38.35 34.75 41.95 0% -0.856 -3.983 0.072 61 0
2024-05-16 652.5 41.025 37.4 44.65 0% -0.854 -4.283 0.073 0 0
2024-05-16 655 43.4 39.55 47.25 0% -0.855 -4.472 0.072 0 0
2024-05-16 657.5 45.875 42.15 49.6 0% -0.864 -4.376 0.069 0 0
2024-05-16 660 48.375 44.55 52.2 0% -0.865 -4.562 0.069 0 0
2024-05-16 662.5 50.875 47.05 54.7 0% -0.868 -4.631 0.068 0 0
2024-05-16 665 53.525 49.6 57.45 0% -0.865 -4.992 0.069 0 0
2024-05-16 667.5 55.675 52.05 59.3 0% -0.885 -4.259 0.061 0 0
2024-05-16 670 58.5 54.55 62.45 0% -0.871 -5.126 0.067 0 0
2024-05-16 672.5 60.725 57.15 64.3 0% -0.89 -4.366 0.059 0 0
2024-05-16 675 63.325 59.45 67.2 0% -0.882 -4.938 0.063 0 0
2024-05-16 677.5 65.75 62 69.5 0% -0.89 -4.733 0.06 0 0
2024-05-16 680 68.225 64.45 72 0% -0.892 -4.783 0.059 0 0
2024-05-16 682.5 71.025 67.1 74.95 0% -0.883 -5.425 0.062 0 0
2024-05-16 685 73.575 69.7 77.45 0% -0.885 -5.48 0.061 0 0
2024-05-16 687.5 75.525 72 79.05 0% -0.909 -4.284 0.052 0 0
2024-05-16 690 78.35 74.6 82.1 0% -0.897 -5.111 0.057 0 0
2024-05-16 692.5 80.9 77.05 84.75 0% -0.895 -5.364 0.058 0 0
2024-05-16 695 83.15 79.6 86.7 0% -0.91 -4.622 0.051 0 0
2024-05-16 697.5 85.875 82.3 89.45 0% -0.906 -5.028 0.053 0 0
2024-05-16 700 88.4 84.7 92.1 0% -0.904 -5.286 0.054 0 0
2024-05-16 702.5 90.75 87.2 94.3 0% -0.912 -4.884 0.051 0 0
2024-05-16 705 93.475 89.75 97.2 0% -0.904 -5.513 0.054 0 0
2024-05-16 710 98.325 94.7 101.95 0% -0.912 -5.22 0.051 0 0
2024-05-16 715 103.325 99.7 106.95 0% -0.915 -5.291 0.05 0 0
2024-05-16 720 108.325 104.85 111.8 0% -0.92 -5.123 0.047 0 0
2024-05-16 725 113.4 109.65 117.15 0% -0.915 -5.737 0.05 0 0
2024-05-16 730 118.45 114.7 122.2 0% -0.916 -5.883 0.049 0 0
2024-05-16 735 123.225 119.7 126.75 0% -0.927 -5.218 0.044 0 0
2024-05-16 740 128.325 124.65 132 0% -0.923 -5.689 0.046 0 0
2024-05-16 745 133.35 129.5 137.2 0% -0.921 -6.074 0.047 0 0
2024-05-16 750 138.325 134.5 142.15 0% -0.923 -6.051 0.046 0 0
2024-05-16 755 143.2 139.65 146.75 0% -0.933 -5.426 0.041 0 0
2024-05-16 760 148.425 144.5 152.35 0% -0.923 -6.495 0.046 0 0
2024-05-16 765 153.55 149.75 157.35 0% -0.924 -6.552 0.045 0 0
2024-05-16 770 158.225 154.5 161.95 0% -0.932 -5.922 0.042 0 0
2024-05-16 775 163.45 159.6 167.3 0% -0.927 -6.576 0.044 0 0
2024-05-16 780 168.475 164.6 172.35 0% -0.928 -6.713 0.044 0 0
2024-05-16 785 173.35 169.55 177.15 0% -0.932 -6.416 0.042 0 0
2024-05-16 790 178.2 174.45 181.95 0% -0.937 -6.104 0.04 0 0
2024-05-16 795 183.2 179.4 187 0% -0.937 -6.238 0.039 0 0
2024-05-16 800 188.3 184.45 192.15 0% -0.935 -6.554 0.04 0 0
2024-05-16 805 193.35 189.65 197.05 0% -0.938 -6.414 0.039 0 0
2024-05-16 810 198.4 194.65 202.15 0% -0.937 -6.64 0.039 0 0
2024-05-16 815 203.325 199.7 206.95 0% -0.941 -6.307 0.037 0 0
2024-05-16 820 208.275 204.65 211.9 0% -0.943 -6.25 0.037 0 0
2024-05-16 825 213.15 209.65 216.65 0% -0.947 -5.799 0.034 0 0
2024-05-16 830 218.275 214.6 221.95 0% -0.943 -6.419 0.036 0 0
2024-05-16 835 223.325 219.6 227.05 0% -0.942 -6.649 0.037 0 0
2024-05-16 840 228.375 224.6 232.15 0% -0.941 -6.876 0.037 0 0
2024-05-16 845 233.325 229.6 237.05 0% -0.944 -6.719 0.036 0 0
2024-05-16 850 238.375 234.65 242.1 0% -0.943 -6.852 0.036 0 0
2024-05-16 855 243.3 239.55 247.05 0% -0.945 -6.788 0.035 0 0
2024-05-16 860 248.15 244.45 251.85 0% -0.948 -6.423 0.034 0 0
2024-05-16 865 253.3 249.5 257.1 0% -0.945 -6.954 0.035 0 0
2024-05-16 870 258.5 254.65 262.35 0% -0.942 -7.477 0.037 0 0
2024-05-16 875 263.4 259.7 267.1 0% -0.946 -7.019 0.035 0 0
2024-05-16 880 268.25 264.45 272.05 0% -0.948 -6.95 0.034 0 0
2024-05-16 885 273.425 269.45 277.4 0% -0.943 -7.679 0.036 0 0
2024-05-16 890 278.475 274.55 282.4 0% -0.944 -7.712 0.036 0 0
2024-05-16 895 283.4 279.45 287.35 0% -0.945 -7.647 0.035 0 0
2024-05-16 900 288.25 284.4 292.1 0% -0.949 -7.173 0.033 0 0
2024-05-16 905 293.25 289.4 297.1 0% -0.949 -7.202 0.033 0 0
2024-05-16 910 298.325 294.6 302.05 0% -0.95 -7.128 0.033 0 0
2024-05-16 915 303.45 299.8 307.1 0% -0.95 -7.26 0.033 0 0
2024-05-16 920 308.375 304.65 312.1 0% -0.95 -7.288 0.033 0 0
2024-05-16 925 313.325 309.6 317.05 0% -0.952 -7.21 0.032 0 0
2024-05-16 930 318.3 314.8 321.8 0% -0.955 -6.702 0.03 0 0
2024-05-16 935 323.3 319.5 327.1 0% -0.952 -7.369 0.032 0 0
2024-05-16 940 328.35 324.6 332.1 0% -0.952 -7.396 0.032 0 0
2024-05-16 945 333.35 329.6 337.1 0% -0.952 -7.422 0.032 0 0
2024-05-16 950 338.325 334.55 342.1 0% -0.953 -7.448 0.031 0 0
2024-05-16 955 343.125 339.4 346.85 0% -0.956 -6.93 0.029 0 0
2024-05-16 960 348.3 344.5 352.1 0% -0.953 -7.498 0.031 0 0
2024-05-16 970 358.35 354.6 362.1 0% -0.954 -7.547 0.031 0 0
2024-05-16 980 368.075 364.4 371.75 0% -0.959 -6.815 0.028 0 0
2024-05-16 990 378.275 374.45 382.1 0% -0.955 -7.642 0.03 0 0
2024-05-16 1,000 388.075 384.3 391.85 0% -0.959 -7.125 0.028 0 0
2024-05-16 1,010 398.2 394.35 402.05 0% -0.957 -7.62 0.029 1 0
2024-05-16 1,020 408.35 404.6 412.1 0% -0.957 -7.775 0.029 0 0
2024-05-16 1,030 418.025 414.55 421.5 0% -0.965 -6.411 0.025 0 0
2024-05-16 1,040 428.05 424.5 431.6 0% -0.964 -6.685 0.025 0 0
2024-05-16 1,050 437.875 434.5 441.25 0% -0.969 -5.856 0.022 0 0
2024-05-16 1,060 448.025 444.35 451.7 0% -0.963 -6.993 0.025 0 0
2024-05-16 1,070 457.7 454.35 461.05 0% -0.972 -5.396 0.021 0 0
2024-05-16 1,080 467.85 464.35 471.35 0% -0.968 -6.195 0.023 0 0
2024-05-16 1,090 477.875 474.35 481.4 0% -0.968 -6.349 0.023 0 0
2024-05-16 1,100 487.675 484.35 491 0% -0.973 -5.335 0.02 0 0
2024-05-16 1,110 497.8 494.35 501.25 0% -0.971 -6.019 0.021 0 0
2024-05-16 1,120 507.825 504.5 511.15 0% -0.972 -5.782 0.02 0 0
2024-05-16 1,130 517.8 514.5 521.1 0% -0.973 -5.672 0.02 0 0
2024-05-16 1,140 528.05 524.5 531.6 0% -0.967 -6.995 0.023 0 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