Do not show again

Latest Article: TLC X STOCKSCAFE

261 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
28.06 2,935 2,191 69,541 87,705 414 2024-05-13
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-13 5 605.775 604.55 607 0% 0.999 -0.059 0.006 5,776 0
2024-05-13 10 600.95 599.6 602.3 0% 1 -0.004 0.001 67 0
2024-05-13 15 595.975 594.6 597.35 0% 1 -0.004 0 5 0
2024-05-13 20 591 589.65 592.35 0% 1 -0.004 0 12 0
2024-05-13 25 586.025 584.65 587.4 0% 1 -0.004 0 3 0
2024-05-13 30 581.025 579.65 582.4 0% 0.997 -0.103 0.018 10 0
2024-05-13 35 576.075 574.75 577.4 0% 0.997 -0.104 0.019 6 0
2024-05-13 40 571.075 569.75 572.4 0% 0.997 -0.104 0.02 2 0
2024-05-13 45 566.175 564.8 567.55 0% 1 -0.011 0.001 4 0
2024-05-13 50 561.15 559.85 562.45 0% 0.996 -0.107 0.023 10 0
2024-05-13 55 556.15 554.8 557.5 0% 0.996 -0.109 0.024 12 0
2024-05-13 60 551.2 549.85 552.55 0% 0.996 -0.112 0.025 6 0
2024-05-13 65 546.225 544.85 547.6 0% 0.996 -0.114 0.027 1 0
2024-05-13 70 541.225 539.9 542.55 0% 0.996 -0.11 0.027 4 0
2024-05-13 75 536.325 534.95 537.7 0% 0.995 -0.119 0.029 7 0
2024-05-13 80 531.35 529.95 532.75 0% 0.995 -0.121 0.031 12 0
2024-05-13 85 526.325 525 527.65 0% 0.995 -0.114 0.03 7 0
2024-05-13 90 521.425 520.05 522.8 0% 0.994 -0.122 0.033 9 0
2024-05-13 95 516.4 515.05 517.75 0% 0.995 -0.118 0.032 3 0
2024-05-13 100 511.45 510.1 512.8 0% 0.994 -0.12 0.034 47 0
2024-05-13 105 506.525 505.15 507.9 0% 1 -0.017 0.001 5 0
2024-05-13 110 501.55 500.15 502.95 0% 1 -0.017 0 5 0
2024-05-13 115 496.55 495.2 497.9 0% 0.994 -0.123 0.037 5 0
2024-05-13 120 491.625 490.25 493 0% 1 -0.02 0.001 4 0
2024-05-13 125 486.675 485.3 488.05 0% 1 -0.024 0.003 7 0
2024-05-13 130 481.65 480.3 483 0% 0.993 -0.126 0.04 5 0
2024-05-13 135 476.7 475.35 478.05 0% 0.993 -0.128 0.041 12 0
2024-05-13 140 471.75 470.4 473.1 0% 1 -0.024 0.002 21 0
2024-05-13 145 466.225 464.35 468.1 0% 0.992 -0.129 0.043 9 0
2024-05-13 150 461.8 460.45 463.15 0% 1 -0.023 0.001 124 0
2024-05-13 155 456.85 455.55 458.15 0% 1 -0.027 0.002 409 0
2024-05-13 160 451.35 449.45 453.25 0% 0.992 -0.135 0.047 28 0
2024-05-13 165 446.925 445.55 448.3 0% 1 -0.03 0.004 30 0
2024-05-13 170 441.95 440.55 443.35 0% 1 -0.03 0.003 141 0
2024-05-13 175 437 435.6 438.4 0% 0.999 -0.033 0.005 69 0
2024-05-13 180 431.925 430.65 433.2 0% 0.992 -0.126 0.047 34 0
2024-05-13 185 426.45 424.6 428.3 0% 0.991 -0.131 0.05 31 0
2024-05-13 190 422.1 420.7 423.5 0% 0.999 -0.036 0.005 107 0
2024-05-13 195 417.05 415.75 418.35 0% 0.991 -0.132 0.051 71 0
2024-05-13 200 412.15 410.75 413.55 0% 0.999 -0.037 0.005 648 0
2024-05-13 205 406.45 404.65 408.25 0% 0.991 -0.122 0.049 15 0
2024-05-13 210 401.65 399.7 403.6 0% 0.989 -0.143 0.059 51 0
2024-05-13 215 397.125 395.85 398.4 0% 0.99 -0.129 0.053 18 0
2024-05-13 220 391.7 389.75 393.65 0% 0.989 -0.143 0.06 138 0
2024-05-13 225 386.725 384.8 388.65 0% 0.989 -0.142 0.061 114 0
2024-05-13 230 381.675 379.85 383.5 0% 0.99 -0.131 0.057 105 0
2024-05-13 235 376.8 374.9 378.7 0% 0.988 -0.142 0.063 104 0
2024-05-13 240 371.75 369.95 373.55 0% 0.989 -0.132 0.059 102 0
2024-05-13 245 366.9 364.95 368.85 0% 0.987 -0.149 0.068 31 0
2024-05-13 250 361.9 360 363.8 0% 0.987 -0.144 0.067 713 0
2024-05-13 255 357.175 353.65 360.7 0% 0.977 -0.244 0.113 4 2
2024-05-13 260 351.95 349.95 353.95 0% 0.986 -0.151 0.072 418 0
2024-05-13 265 346.825 344.95 348.7 0% 0.988 -0.134 0.064 3 0
2024-05-13 270 341.875 340 343.75 0% 0.988 -0.136 0.066 236 0
2024-05-13 275 337.05 335.05 339.05 0% 0.985 -0.152 0.076 7 0
2024-05-13 280 332 330.2 333.8 0% 0.987 -0.136 0.068 241 0
2024-05-13 285 326.975 325.1 328.85 0% 0.987 -0.138 0.07 3 0
2024-05-13 290 322 320.15 323.85 0% 0.987 -0.136 0.07 472 0
2024-05-13 295 317.025 315.15 318.9 0% 0.986 -0.138 0.072 9 0
2024-05-13 300 312.075 310.2 313.95 0% 0.986 -0.139 0.074 495 0
2024-05-13 305 307.125 305.25 309 0% 0.985 -0.141 0.076 18 0
2024-05-13 310 302.15 300.3 304 0% 0.985 -0.14 0.076 178 0
2024-05-13 315 297.175 295.3 299.05 0% 0.985 -0.141 0.078 24 0
2024-05-13 320 292.25 290.4 294.1 0% 0.984 -0.143 0.081 591 0
2024-05-13 325 287.275 285.4 289.15 0% 0.984 -0.144 0.083 17 0
2024-05-13 330 282.325 280.45 284.2 0% 0.983 -0.146 0.085 204 0
2024-05-13 335 277.375 275.55 279.2 0% 0.983 -0.144 0.085 22 0
2024-05-13 340 272.4 270.55 274.25 0% 0.983 -0.146 0.088 368 0
2024-05-13 345 267.425 265.55 269.3 0% 0.982 -0.147 0.09 47 0
2024-05-13 350 262.425 260.55 264.3 0% 0.982 -0.146 0.091 319 0
2024-05-13 355 257.525 255.7 259.35 0% 0.981 -0.147 0.093 24 0
2024-05-13 360 252.525 250.65 254.4 0% 0.981 -0.149 0.096 404 0
2024-05-13 365 247.525 245.65 249.4 0% 0.981 -0.147 0.096 26 0
2024-05-13 370 242.575 240.7 244.45 0% 0.98 -0.149 0.099 400 0
2024-05-13 375 238.4 237.3 239.5 0% 0.995 -0.078 0.031 42 1
2024-05-13 380 232.675 230.85 234.5 0% 0.979 -0.149 0.102 479 0
2024-05-13 385 228.475 227.4 229.55 0% 0.994 -0.081 0.034 15 0
2024-05-13 390 222.875 220.9 224.85 0% 0.975 -0.164 0.12 231 0
2024-05-13 395 217.775 215.9 219.65 0% 0.977 -0.153 0.112 27 0
2024-05-13 400 212.8 210.95 214.65 0% 0.977 -0.151 0.112 743 0
2024-05-13 405 207.825 205.95 209.7 0% 0.976 -0.152 0.116 25 0
2024-05-13 410 202.9 201.05 204.75 0% 0.975 -0.154 0.119 1,598 0
2024-05-13 415 197.925 196.05 199.8 0% 0.974 -0.155 0.122 64 0
2024-05-13 420 192.975 191.1 194.85 0% 0.973 -0.156 0.126 882 0
2024-05-13 425 188 186.1 189.9 0% 0.973 -0.157 0.13 98 1
2024-05-13 430 183.125 181.3 184.95 0% 0.972 -0.158 0.134 519 20
2024-05-13 435 178.1 176.2 180 0% 0.97 -0.159 0.138 101 0
2024-05-13 440 173.15 171.25 175.05 0% 0.969 -0.16 0.142 487 0
2024-05-13 445 168.2 166.3 170.1 0% 0.968 -0.161 0.146 109 0
2024-05-13 450 163.275 161.4 165.15 +7.6% 0.967 -0.162 0.151 781 1
2024-05-13 455 159.125 158.05 160.2 0% 0.986 -0.105 0.073 69 2
2024-05-13 460 153.425 151.55 155.3 0% 0.964 -0.166 0.163 741 0
2024-05-13 465 149.275 148.2 150.35 0% 0.983 -0.111 0.087 73 0
2024-05-13 470 144.375 143.3 145.45 0% 0.981 -0.116 0.096 560 0
2024-05-13 475 139.425 138.35 140.5 0% 0.98 -0.117 0.101 103 0
2024-05-13 480 134.55 133.5 135.6 -2.2% 0.956 -0.173 0.191 1,256 21
2024-05-13 485 129.6 128.5 130.7 0% 0.975 -0.124 0.118 375 0
2024-05-13 490 124.7 123.6 125.8 0% 0.973 -0.128 0.128 671 0
2024-05-13 495 119.9 118.85 120.95 0% 0.968 -0.136 0.148 248 0
2024-05-13 500 113.725 111.7 115.75 -1.7% 0.963 -0.144 0.167 1,917 5
2024-05-13 505 110.125 109.05 111.2 0% 0.961 -0.144 0.172 143 0
2024-05-13 510 104.575 102.75 106.4 0% 0.976 -0.115 0.117 720 0
2024-05-13 515 99.75 97.95 101.55 0% 0.97 -0.123 0.139 133 0
2024-05-13 520 95.75 94.7 96.8 0% 0.944 -0.165 0.232 493 0
2024-05-13 525 90.875 89.9 91.85 0% 0.939 -0.168 0.247 346 0
2024-05-13 530 86.25 85.2 87.3 0% 0.929 -0.179 0.279 666 0
2024-05-13 535 81.475 80.55 82.4 0% 0.921 -0.184 0.3 2,263 0
2024-05-13 540 77 75.95 78.05 0% 0.907 -0.198 0.34 1,229 0
2024-05-13 545 71.325 69.4 73.25 0% 0.919 -0.174 0.309 403 0
2024-05-13 550 67.725 66.8 68.65 -6.5% 0.885 -0.211 0.398 1,231 17
2024-05-13 555 63.375 62.35 64.4 -4.1% 0.865 -0.227 0.444 249 11
2024-05-13 560 59.075 58.05 60.1 -3.2% 0.849 -0.235 0.48 587 8
2024-05-13 565 54.8 53.9 55.7 -3.4% 0.83 -0.243 0.517 456 6
2024-05-13 570 51.075 50.4 51.75 -5.2% 0.801 -0.262 0.571 2,097 9
2024-05-13 575 47.35 46.45 48.25 -9.5% 0.774 -0.276 0.616 374 15
2024-05-13 580 43.45 42.85 44.05 -2.1% 0.752 -0.279 0.648 827 20
2024-05-13 585 39.05 37.8 40.3 -4.3% 0.727 -0.28 0.681 232 9
2024-05-13 590 36.525 35.8 37.25 -3.4% 0.691 -0.296 0.722 603 22
2024-05-13 595 33.15 32.45 33.85 -5.1% 0.655 -0.307 0.754 246 12
2024-05-13 600 29.8 29.35 30.25 -5.7% 0.623 -0.309 0.778 1,713 60
2024-05-13 605 25.875 24.6 27.15 -3.8% 0.587 -0.313 0.797 1,127 183
2024-05-13 610 24.2 23.95 24.45 -2.2% 0.551 -0.315 0.81 1,201 164
2024-05-13 615 21.575 21.35 21.8 -2.8% 0.516 -0.312 0.816 1,086 109
2024-05-13 620 19.1 18.65 19.55 -9.4% 0.478 -0.3 0.816 1,061 218
2024-05-13 625 16.95 16.6 17.3 -8.5% 0.441 -0.294 0.808 356 109
2024-05-13 630 14.95 14.6 15.3 -7.9% 0.406 -0.287 0.794 681 156
2024-05-13 635 13.125 12.8 13.45 -9.9% 0.372 -0.28 0.774 288 125
2024-05-13 640 11.575 11.2 11.95 -9% 0.34 -0.271 0.75 923 55
2024-05-13 645 10.1 9.9 10.3 -10.1% 0.307 -0.257 0.72 802 110
2024-05-13 650 8.825 8.7 8.95 -9% 0.278 -0.244 0.686 951 161
2024-05-13 655 7.55 7.3 7.8 -17.1% 0.246 -0.226 0.645 488 23
2024-05-13 660 6.625 6.5 6.75 -15.2% 0.223 -0.216 0.611 558 80
2024-05-13 665 5.625 5.4 5.85 -8.9% 0.197 -0.199 0.568 500 31
2024-05-13 670 4.9 4.65 5.15 -13.5% 0.174 -0.183 0.525 484 91
2024-05-13 675 4.15 4 4.3 -19.5% 0.151 -0.165 0.479 215 35
2024-05-13 680 3.55 3.4 3.7 -17.8% 0.135 -0.154 0.443 271 114
2024-05-13 685 3.075 3 3.15 -23.1% 0.118 -0.14 0.405 1,626 82
2024-05-13 690 2.62 2.55 2.69 -18.5% 0.105 -0.129 0.371 320 66
2024-05-13 695 2.255 2.18 2.33 -18.9% 0.092 -0.118 0.338 124 46
2024-05-13 700 1.89 1.79 1.99 -14.4% 0.081 -0.109 0.308 2,154 598
2024-05-13 705 1.595 1.5 1.69 -24.4% 0.067 -0.092 0.266 164 10
2024-05-13 710 1.395 1.34 1.45 -25.1% 0.061 -0.086 0.246 265 12
2024-05-13 715 1.195 1.15 1.24 -20.3% 0.054 -0.079 0.223 304 33
2024-05-13 720 1.025 0.92 1.13 -17.6% 0.046 -0.07 0.198 158 19
2024-05-13 725 0.885 0.79 0.98 0% 0.041 -0.064 0.18 130 1
2024-05-13 730 0.765 0.67 0.86 -17.9% 0.036 -0.058 0.161 229 1
2024-05-13 735 0.66 0.57 0.75 0% 0.031 -0.051 0.142 301 0
2024-05-13 740 0.575 0.49 0.66 0% 0.027 -0.045 0.126 222 4
2024-05-13 745 0.505 0.42 0.59 0% 0.025 -0.043 0.117 170 2
2024-05-13 750 0.44 0.36 0.52 -20% 0.02 -0.035 0.097 579 12
2024-05-13 755 0.39 0.31 0.47 -20% 0.018 -0.033 0.089 121 3
2024-05-13 760 0.34 0.26 0.42 0% 0.017 -0.031 0.084 39 0
2024-05-13 765 0.305 0.23 0.38 0% 0.015 -0.029 0.077 77 0
2024-05-13 770 0.265 0.19 0.34 +32.3% 0.013 -0.026 0.068 2,577 2
2024-05-13 775 0.235 0.16 0.31 0% 0.012 -0.024 0.062 105 0
2024-05-13 780 0.21 0.14 0.28 0% 0.01 -0.022 0.056 100 5
2024-05-13 785 0.305 0.09 0.52 0% 0.014 -0.029 0.071 126 0
2024-05-13 790 0.285 0.08 0.49 0% 0.013 -0.028 0.067 82 0
2024-05-13 795 0.28 0.07 0.49 0% 0.012 -0.028 0.065 175 0
2024-05-13 800 0.13 0.06 0.2 -33.3% 0.005 -0.012 0.031 668 9
2024-05-13 805 0.255 0.05 0.46 0% 0.011 -0.026 0.059 28 0
2024-05-13 810 0.245 0.04 0.45 0% 0.011 -0.025 0.057 75 0
2024-05-13 815 0.235 0.03 0.44 0% 0.01 -0.024 0.054 27 0
2024-05-13 820 0.23 0.03 0.43 0% 0.01 -0.024 0.053 74 0
2024-05-13 825 0.225 0.02 0.43 0% 0.009 -0.024 0.051 453 0
2024-05-13 830 0.22 0.02 0.42 0% 0.009 -0.023 0.05 62 0
2024-05-13 835 0.225 0.04 0.41 0% 0.009 -0.024 0.05 26 0
2024-05-13 840 0.225 0.04 0.41 0% 0.009 -0.024 0.049 210 0
2024-05-13 845 0.22 0.04 0.4 0% 0.009 -0.024 0.048 20 0
2024-05-13 850 0.075 0.05 0.1 0% 0.004 -0.01 0.022 1,147 0
2024-05-13 855 0.21 0.03 0.39 0% 0.008 -0.023 0.045 6 0
2024-05-13 860 0.21 0.03 0.39 0% 0.008 -0.023 0.045 102 0
2024-05-13 865 0.205 0.03 0.38 0% 0.008 -0.022 0.043 7 0
2024-05-13 870 0.115 0.03 0.2 0% 0.005 -0.014 0.028 160 0
2024-05-13 875 0.2 0.03 0.37 0% 0.007 -0.022 0.042 35 0
2024-05-13 880 0.195 0.03 0.36 0% 0.007 -0.022 0.041 43 0
2024-05-13 885 0.195 0.03 0.36 0% 0.007 -0.022 0.04 0 0
2024-05-13 890 0.185 0.02 0.35 0% 0.007 -0.021 0.038 322 9
2024-05-13 895 0.185 0.02 0.35 -50% 0.007 -0.021 0.038 16 13
2024-05-13 900 0.085 0.02 0.15 0% 0.003 -0.011 0.021 608 0
2024-05-13 905 0.18 0.02 0.34 0% 0.006 -0.021 0.036 10 0
2024-05-13 910 0.18 0.02 0.34 0% 0.006 -0.021 0.036 137 0
2024-05-13 915 0.18 0.02 0.34 0% 0.006 -0.021 0.036 101 0
2024-05-13 920 0.17 0 0.34 0% 0 0 0 698 0
2024-05-13 925 0.17 0 0.34 0% 0 0 0 100 0
2024-05-13 930 0.17 0 0.34 0% 0 0 0 89 0
2024-05-13 935 0.18 0.02 0.34 0% 0.006 -0.021 0.035 2 0
2024-05-13 940 0.18 0.02 0.34 0% 0.006 -0.021 0.034 29 0
2024-05-13 945 0.17 0 0.34 0% 0 0 0 1 0
2024-05-13 950 0.175 0.01 0.34 0% 0.006 -0.021 0.033 310 0
2024-05-13 955 0.045 0.01 0.08 0% 0.002 -0.007 0.012 13 0
2024-05-13 960 0.035 0.01 0.06 0% 0.001 -0.005 0.01 574 0
2024-05-13 970 0.175 0.01 0.34 0% 0.005 -0.021 0.032 13 0
2024-05-13 980 0.175 0.01 0.34 0% 0.001 -0.003 0.006 5 2
2024-05-13 990 0.175 0.01 0.34 0% 0.005 -0.021 0.031 0 0
2024-05-13 1,000 0.045 0.01 0.08 0% 0.002 -0.007 0.011 189 0
2024-05-13 1,010 0.06 0.01 0.11 0% 0.002 -0.008 0.013 18 0
2024-05-13 1,020 0.175 0.01 0.34 0% 0.005 -0.021 0.03 23 0
2024-05-13 1,030 0.175 0.01 0.34 0% 0.005 -0.021 0.029 18 0
2024-05-13 1,040 0.17 0 0.34 0% 0 0 0 43 0
2024-05-13 1,050 0.175 0.01 0.34 0% 0.005 -0.021 0.029 25 0
2024-05-13 1,060 0.17 0 0.34 0% 0 0 0 1 0
2024-05-13 1,070 0.175 0.01 0.34 0% 0.005 -0.021 0.028 51 0
2024-05-13 1,080 0.065 0.01 0.12 0% 0.002 -0.009 0.013 504 0
2024-05-13 1,090 0.17 0 0.34 0% 0 0 0 15 0
2024-05-13 1,100 0.03 0 0.06 0% 0 0 0 17 0
2024-05-13 1,110 0.05 0 0.1 0% 0 0 0 412 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