Do not show again

Latest Article: TLC X STOCKSCAFE

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


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
33.53 178 312 24,391 24,764 302 2024-05-22
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-22 5 635.7 631.4 640 0% 1 -0.006 0.003 15 0
2024-05-22 10 630.725 626.45 635 0% 1 -0.005 0.003 0 0
2024-05-22 15 625.925 621.55 630.3 0% 1 -0.009 0.006 0 0
2024-05-22 20 621.2 617 625.4 0% 0.999 -0.015 0.011 1 0
2024-05-22 25 616.25 612 620.5 0% 0.999 -0.015 0.012 0 0
2024-05-22 30 611.3 607 615.6 0% 0.999 -0.015 0.012 0 0
2024-05-22 35 606.35 602 610.7 0% 0.999 -0.014 0.011 0 0
2024-05-22 40 601.425 597.05 605.8 0% 0.999 -0.015 0.011 0 0
2024-05-22 45 596.5 592.15 600.85 0% 0.999 -0.015 0.012 0 0
2024-05-22 50 591.525 587.25 595.8 0% 0.999 -0.014 0.01 0 0
2024-05-22 55 586.525 582.35 590.7 0% 1 -0.012 0.006 0 0
2024-05-22 60 581.7 577.4 586 0% 0.999 -0.015 0.01 0 0
2024-05-22 65 576.7 572.5 580.9 0% 1 -0.013 0.006 0 0
2024-05-22 70 571.85 567.6 576.1 0% 0.999 -0.016 0.01 0 0
2024-05-22 75 567.225 563 571.45 0% 0.998 -0.025 0.023 0 0
2024-05-22 80 562.25 558 566.5 0% 0.998 -0.024 0.021 0 0
2024-05-22 85 557.325 553 561.65 0% 0.998 -0.025 0.021 0 0
2024-05-22 90 552.325 548 556.65 0% 0.999 -0.023 0.018 0 0
2024-05-22 95 547.425 543.1 551.75 0% 0.998 -0.024 0.019 0 0
2024-05-22 100 542.4 538.2 546.6 0% 0.999 -0.021 0.013 0 0
2024-05-22 105 537.65 533.3 542 0% 0.998 -0.027 0.022 0 0
2024-05-22 110 532.725 528.45 537 0% 0.998 -0.027 0.022 0 0
2024-05-22 115 527.7 523.55 531.85 0% 0.999 -0.024 0.016 0 0
2024-05-22 120 522.775 518.65 526.9 0% 0.999 -0.025 0.015 0 0
2024-05-22 125 518.15 514 522.3 0% 0.997 -0.034 0.032 0 0
2024-05-22 130 513.125 509 517.25 0% 0.998 -0.031 0.027 0 0
2024-05-22 135 508.15 504 512.3 0% 0.998 -0.03 0.024 0 0
2024-05-22 140 503.2 499.05 507.35 0% 0.998 -0.03 0.022 0 0
2024-05-22 145 498.275 494.15 502.4 0% 0.998 -0.03 0.021 0 0
2024-05-22 150 493.575 489.25 497.9 0% 0.997 -0.037 0.035 0 0
2024-05-22 155 488.675 484.35 493 0% 0.997 -0.038 0.036 0 0
2024-05-22 160 483.7 479.45 487.95 0% 0.997 -0.037 0.033 0 0
2024-05-22 165 478.4 474.55 482.25 0% 0.984 -0.106 0.147 0 0
2024-05-22 170 473.525 469.65 477.4 0% 1 -0.027 0.006 0 0
2024-05-22 175 468.625 464.75 472.5 0% 0.999 -0.028 0.007 0 0
2024-05-22 180 463.8 460 467.6 0% 0.999 -0.032 0.017 2 0
2024-05-22 185 458.85 455 462.7 0% 0.999 -0.031 0.013 1 0
2024-05-22 190 453.925 450.05 457.8 0% 0.999 -0.031 0.012 1 0
2024-05-22 195 449.025 445.15 452.9 0% 0.999 -0.033 0.013 0 0
2024-05-22 200 444.125 440.25 448 0% 0.999 -0.034 0.015 13 0
2024-05-22 210 434.325 430.45 438.2 0% 0.999 -0.036 0.018 1 0
2024-05-22 220 424.375 420.65 428.1 0% 0.98 -0.111 0.179 4 0
2024-05-22 230 414.775 411 418.55 0% 0.997 -0.042 0.029 39 0
2024-05-22 240 404.775 402.35 407.2 0% 0.999 -0.037 0.009 14 0
2024-05-22 250 394.7 392 397.4 0% 0.983 -0.094 0.157 40 0
2024-05-22 260 385.4 381.7 389.1 0% 0.996 -0.049 0.042 3 0
2024-05-22 270 375.375 372.95 377.8 0% 0.998 -0.044 0.02 8 0
2024-05-22 280 365.25 362.5 368 0% 0.98 -0.098 0.177 72 0
2024-05-22 290 356.525 354.85 358.2 0% 0.99 -0.068 0.096 93 0
2024-05-22 300 346.725 345.05 348.4 0% 0.99 -0.07 0.101 75 0
2024-05-22 310 335.85 333.1 338.6 0% 0.977 -0.103 0.198 55 0
2024-05-22 320 327.7 325.45 329.95 0% 0.984 -0.085 0.149 59 0
2024-05-22 330 317.425 315.7 319.15 0% 0.987 -0.077 0.124 31 0
2024-05-22 340 307.625 305.95 309.3 0% 0.986 -0.079 0.131 162 0
2024-05-22 350 298.55 296.05 301.05 0% 0.979 -0.094 0.185 88 0
2024-05-22 360 288.2 286.45 289.95 0% 0.983 -0.085 0.157 39 0
2024-05-22 370 278.4 276.7 280.1 0% 0.982 -0.087 0.164 128 0
2024-05-22 380 268.7 267 270.4 0% 0.98 -0.09 0.179 47 0
2024-05-22 385 264.35 262.15 266.55 0% 0.974 -0.101 0.221 1 0
2024-05-22 390 259.025 257.35 260.7 0% 0.978 -0.094 0.196 32 0
2024-05-22 395 253.9 252.5 255.3 0% 0.979 -0.091 0.184 3 0
2024-05-22 400 249.3 247.55 251.05 0% 0.976 -0.097 0.211 146 0
2024-05-22 405 245.05 242.85 247.25 0% 0.969 -0.108 0.259 52 0
2024-05-22 410 240.375 237.9 242.85 0% 0.966 -0.112 0.278 217 0
2024-05-22 415 234.9 233.2 236.6 0% 0.971 -0.104 0.246 2 0
2024-05-22 420 229.85 228.4 231.3 0% 0.971 -0.102 0.241 251 0
2024-05-22 425 225.3 223.6 227 0% 0.967 -0.108 0.271 4 0
2024-05-22 430 220.45 218.7 222.2 0% 0.966 -0.109 0.28 128 0
2024-05-22 435 215.725 214.05 217.4 0% 0.963 -0.113 0.298 9 0
2024-05-22 440 210.9 209.15 212.65 0% 0.961 -0.114 0.309 169 0
2024-05-22 445 205.875 204.4 207.35 0% 0.961 -0.113 0.307 9 0
2024-05-22 450 201.85 199.65 204.05 0% 0.952 -0.125 0.368 302 0
2024-05-22 455 196.45 195.05 197.85 0% 0.955 -0.119 0.345 4 0
2024-05-22 460 192.45 190.35 194.55 0% 0.946 -0.131 0.406 345 0
2024-05-22 465 187.775 185.65 189.9 0% 0.942 -0.134 0.426 31 0
2024-05-22 470 182.325 180.85 183.8 0% 0.946 -0.128 0.404 201 0
2024-05-22 475 177.675 176.25 179.1 0% 0.942 -0.131 0.427 12 0
2024-05-22 480 173.1 171.7 174.5 0% 0.937 -0.135 0.454 168 0
2024-05-22 485 168.5 167.1 169.9 0% 0.933 -0.138 0.479 8 0
2024-05-22 490 163.85 162.4 165.3 0% 0.928 -0.141 0.502 516 0
2024-05-22 495 159.4 156.85 161.95 0% 0.922 -0.146 0.535 33 0
2024-05-22 500 154.6 152.4 156.8 -6.1% 0.925 -0.141 0.521 446 2
2024-05-22 505 149.875 147.95 151.8 0% 0.915 -0.148 0.571 18 0
2024-05-22 510 145.925 143.5 148.35 0% 0.927 -0.134 0.511 4,302 3
2024-05-22 515 141.8 140.1 143.5 0% 0.895 -0.164 0.667 28 0
2024-05-22 520 137.7 136.35 139.05 0% 0.886 -0.17 0.709 289 0
2024-05-22 525 133.15 131.6 134.7 0% 0.88 -0.172 0.735 28 0
2024-05-22 530 128.875 127.35 130.4 0% 0.872 -0.176 0.77 366 0
2024-05-22 535 124.7 123.25 126.15 0% 0.863 -0.181 0.806 22 0
2024-05-22 540 120.45 119.05 121.85 -3.2% 0.846 -0.193 0.87 670 10
2024-05-22 545 116.95 115.35 118.55 0% 0.841 -0.193 0.892 50 0
2024-05-22 550 112.675 111.4 113.95 0% 0.832 -0.195 0.923 703 0
2024-05-22 555 108.2 106.9 109.5 0% 0.824 -0.196 0.95 36 0
2024-05-22 560 104.9 103.6 106.2 0% 0.809 -0.204 0.999 180 0
2024-05-22 565 100.9 99.85 101.95 +0.2% 0.798 -0.207 1.034 198 1
2024-05-22 570 96.9 96.15 97.65 -4.6% 0.788 -0.209 1.066 272 1
2024-05-22 575 93.575 92.25 94.9 -4.5% 0.773 -0.215 1.107 160 2
2024-05-22 580 89.925 88.8 91.05 0% 0.76 -0.218 1.141 558 0
2024-05-22 590 83.025 81.85 84.2 0% 0.729 -0.23 1.216 304 8
2024-05-22 600 75.925 74.6 77.25 -8.3% 0.707 -0.226 1.264 1,738 4
2024-05-22 610 69.925 69.05 70.8 -9.2% 0.674 -0.234 1.324 521 5
2024-05-22 620 63.9 62.7 65.1 -3.9% 0.642 -0.236 1.371 805 27
2024-05-22 630 58.4 57.4 59.4 -8.2% 0.609 -0.24 1.409 621 2
2024-05-22 640 52.55 52.2 52.9 -11.8% 0.577 -0.239 1.438 291 8
2024-05-22 650 47.575 47.25 47.9 -12.5% 0.543 -0.238 1.456 1,220 19
2024-05-22 660 43.025 42.75 43.3 -10.7% 0.51 -0.236 1.464 511 1
2024-05-22 670 38.675 38.35 39 0% 0.477 -0.233 1.462 595 0
2024-05-22 680 34.775 34.3 35.25 -11.2% 0.444 -0.228 1.45 322 3
2024-05-22 690 31 30.4 31.6 -5.6% 0.41 -0.22 1.427 176 4
2024-05-22 700 27.8 27.35 28.25 -8.5% 0.381 -0.216 1.399 420 9
2024-05-22 710 24.775 24.35 25.2 0% 0.351 -0.208 1.361 122 0
2024-05-22 720 21.875 21.35 22.4 0% 0.321 -0.199 1.316 135 0
2024-05-22 730 19.5 19.1 19.9 -11.3% 0.297 -0.192 1.27 226 21
2024-05-22 740 17.25 16.85 17.65 0% 0.269 -0.181 1.211 589 0
2024-05-22 750 15.2 14.75 15.65 0% 0.244 -0.171 1.152 546 0
2024-05-22 760 13.425 13 13.85 -5.4% 0.222 -0.161 1.092 163 1
2024-05-22 770 11.8 11.3 12.3 -3.8% 0.2 -0.151 1.029 132 1
2024-05-22 780 10.275 9.8 10.75 0% 0.18 -0.14 0.963 158 0
2024-05-22 790 9.1 8.7 9.5 -12.7% 0.166 -0.135 0.916 103 2
2024-05-22 800 8.025 7.65 8.4 -19.4% 0.143 -0.119 0.829 387 26
2024-05-22 810 7.025 6.7 7.35 0% 0.131 -0.114 0.782 117 0
2024-05-22 820 6.025 5.9 6.15 0% 0.116 -0.103 0.718 74 0
2024-05-22 830 5.425 5.15 5.7 0% 0.106 -0.097 0.672 103 2
2024-05-22 840 4.6 4.5 4.7 0% 0.092 -0.087 0.608 115 0
2024-05-22 850 4.125 3.85 4.4 0% 0.084 -0.082 0.565 177 0
2024-05-22 860 3.5 3.4 3.6 0% 0.073 -0.073 0.51 90 0
2024-05-22 870 3.075 3 3.15 0% 0.065 -0.067 0.465 89 1
2024-05-22 880 2.65 2.51 2.79 0% 0.058 -0.06 0.423 99 3
2024-05-22 890 2.48 2.31 2.65 0% 0.054 -0.058 0.4 197 0
2024-05-22 900 2.085 1.85 2.32 -13.2% 0.046 -0.05 0.352 133 10
2024-05-22 910 1.84 1.6 2.08 0% 0.041 -0.047 0.325 21 0
2024-05-22 920 1.615 1.38 1.85 0% 0.037 -0.043 0.296 8 0
2024-05-22 930 1.425 1.2 1.65 0% 0.033 -0.039 0.27 22 0
2024-05-22 940 1.29 1.1 1.48 0% 0.03 -0.036 0.249 20 0
2024-05-22 950 1.105 0.89 1.32 0% 0.026 -0.032 0.223 6 0
2024-05-22 960 0.98 0.77 1.19 0% 0.023 -0.03 0.203 16 0
2024-05-22 970 0.865 0.66 1.07 0% 0.021 -0.027 0.184 28 0
2024-05-22 980 0.795 0.62 0.97 0% 0.019 -0.025 0.172 76 0
2024-05-22 990 0.68 0.48 0.88 0% 0.017 -0.022 0.152 75 0
2024-05-22 1,000 0.605 0.41 0.8 -7.1% 0.016 -0.022 0.146 243 2
2024-05-22 1,010 0.56 0.39 0.73 0% 0.014 -0.019 0.13 36 0
2024-05-22 1,020 0.48 0.29 0.67 0% 0.012 -0.017 0.115 1 0
2024-05-22 1,030 0.43 0.24 0.62 0% 0.011 -0.016 0.105 3 0
2024-05-22 1,040 0.38 0.19 0.57 0% 0.01 -0.014 0.095 11 0
2024-05-22 1,050 0.565 0.16 0.97 0% 0.013 -0.02 0.124 23 0
2024-05-22 1,060 0.455 0.16 0.75 0% 0.011 -0.017 0.105 3 0
2024-05-22 1,070 0.42 0.12 0.72 0% 0.01 -0.016 0.099 1 0
2024-05-22 1,080 0.54 0.11 0.97 0% 0.012 -0.019 0.116 57 0
2024-05-22 1,090 0.52 0.09 0.95 0% 0.012 -0.019 0.112 20 0
2024-05-22 1,100 0.505 0.08 0.93 0% 0.011 -0.018 0.108 28 0
2024-05-22 1,110 0.49 0.07 0.91 0% 0.011 -0.018 0.105 454 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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms