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
36.55 292 524 23,333 23,895 302 2024-05-13
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-13 5 606.2 602.25 610.15 0% 1 -0.007 0.005 15 0
2024-05-13 10 601.275 597.4 605.15 0% 1 -0.008 0.006 0 0
2024-05-13 15 596.05 592.5 599.6 0% 0.997 -0.051 0.033 0 0
2024-05-13 20 591.15 587.6 594.7 0% 0.996 -0.056 0.04 1 0
2024-05-13 25 586.25 582.7 589.8 0% 0.996 -0.06 0.047 0 0
2024-05-13 30 581.35 577.8 584.9 0% 0.995 -0.063 0.052 0 0
2024-05-13 35 576.45 572.9 580 0% 0.995 -0.065 0.057 0 0
2024-05-13 40 571.55 568 575.1 0% 0.994 -0.067 0.062 0 0
2024-05-13 45 566.65 563.1 570.2 0% 0.994 -0.069 0.067 0 0
2024-05-13 50 561.75 558.2 565.3 0% 0.993 -0.071 0.071 0 0
2024-05-13 55 556.85 553.3 560.4 0% 0.993 -0.072 0.075 0 0
2024-05-13 60 551.95 548.4 555.5 0% 0.992 -0.074 0.079 0 0
2024-05-13 65 547.075 543.5 550.65 0% 0.992 -0.076 0.083 0 0
2024-05-13 70 542.175 538.6 545.75 0% 0.991 -0.077 0.087 0 0
2024-05-13 75 537.275 533.7 540.85 0% 0.991 -0.078 0.09 0 0
2024-05-13 80 532.375 528.8 535.95 0% 0.991 -0.079 0.094 0 0
2024-05-13 85 527.475 523.9 531.05 0% 0.99 -0.08 0.097 0 0
2024-05-13 90 522.6 519.05 526.15 0% 0.99 -0.081 0.101 0 0
2024-05-13 95 517.7 514.15 521.25 0% 0.989 -0.082 0.104 0 0
2024-05-13 100 512.8 509.25 516.35 0% 0.989 -0.083 0.107 0 0
2024-05-13 105 507.9 504.35 511.45 0% 0.989 -0.084 0.111 0 0
2024-05-13 110 503 499.45 506.55 0% 0.988 -0.085 0.114 0 0
2024-05-13 115 498.1 494.55 501.65 0% 0.988 -0.086 0.117 0 0
2024-05-13 120 493.225 489.65 496.8 0% 1 -0.018 0.002 0 0
2024-05-13 125 488.325 484.75 491.9 0% 1 -0.019 0.003 0 0
2024-05-13 130 483.425 479.85 487 0% 1 -0.02 0.003 0 0
2024-05-13 135 478.55 475 482.1 0% 1 -0.022 0.006 0 0
2024-05-13 140 473.65 470.1 477.2 0% 1 -0.023 0.007 0 0
2024-05-13 145 468.75 465.2 472.3 0% 0.999 -0.023 0.007 0 0
2024-05-13 150 463.85 460.3 467.4 0% 0.999 -0.024 0.008 0 0
2024-05-13 155 458.975 455.4 462.55 0% 0.999 -0.026 0.011 0 0
2024-05-13 160 454.075 450.5 457.65 0% 0.999 -0.027 0.011 0 0
2024-05-13 165 449.2 445.65 452.75 0% 0.999 -0.028 0.014 0 0
2024-05-13 170 444.3 440.75 447.85 0% 0.999 -0.029 0.015 0 0
2024-05-13 175 439.4 435.85 442.95 0% 0.999 -0.03 0.016 0 0
2024-05-13 180 434.5 430.95 438.05 0% 0.999 -0.031 0.016 2 0
2024-05-13 185 429.625 426.05 433.2 0% 0.998 -0.032 0.019 1 0
2024-05-13 190 424.725 421.2 428.25 0% 0.998 -0.033 0.02 1 0
2024-05-13 195 419.825 416.3 423.35 0% 0.998 -0.034 0.021 0 0
2024-05-13 200 414.975 411.45 418.5 0% 0.998 -0.036 0.026 6 0
2024-05-13 210 405.175 401.6 408.75 0% 0.998 -0.038 0.028 1 0
2024-05-13 220 396.15 393.4 398.9 0% 0.992 -0.057 0.085 4 0
2024-05-13 230 386.475 383.6 389.35 0% 0.99 -0.061 0.096 39 0
2024-05-13 240 376.575 373.8 379.35 0% 0.991 -0.061 0.094 14 0
2024-05-13 250 366.65 364.1 369.2 0% 0.991 -0.06 0.089 40 0
2024-05-13 260 357.15 354.25 360.05 0% 0.988 -0.067 0.112 3 0
2024-05-13 270 347.4 344.5 350.3 0% 0.987 -0.069 0.119 8 0
2024-05-13 280 337.375 334.7 340.05 0% 0.989 -0.066 0.11 72 0
2024-05-13 290 327.625 324.95 330.3 0% 0.988 -0.069 0.117 93 0
2024-05-13 300 317.9 315.05 320.75 0% 0.987 -0.071 0.127 75 0
2024-05-13 310 306.8 304.6 309 0% 0.979 -0.088 0.187 55 0
2024-05-13 320 298.6 295.7 301.5 0% 0.983 -0.079 0.158 59 0
2024-05-13 330 288.75 285.95 291.55 0% 0.982 -0.08 0.161 31 0
2024-05-13 340 278.025 276.25 279.8 0% 0.991 -0.064 0.086 162 0
2024-05-13 350 268.125 266.15 270.1 0% 0.992 -0.063 0.078 85 0
2024-05-13 360 258.675 256.9 260.45 0% 0.987 -0.071 0.122 39 0
2024-05-13 370 249.025 247.25 250.8 0% 0.985 -0.076 0.142 128 0
2024-05-13 380 239.425 237.65 241.2 0% 0.981 -0.08 0.167 49 0
2024-05-13 385 234.625 232.85 236.4 0% 0.98 -0.083 0.18 1 0
2024-05-13 390 229.825 228.05 231.6 0% 0.978 -0.085 0.192 34 0
2024-05-13 395 225.05 223.25 226.85 0% 0.976 -0.087 0.207 3 0
2024-05-13 400 220.275 218.5 222.05 0% 0.974 -0.09 0.222 149 0
2024-05-13 405 215.55 213.75 217.35 0% 0.971 -0.093 0.24 52 0
2024-05-13 410 210.775 209 212.55 0% 0.969 -0.095 0.255 206 0
2024-05-13 415 206.075 204.3 207.85 0% 0.966 -0.099 0.275 2 0
2024-05-13 420 201.325 199.55 203.1 +7% 0.964 -0.101 0.292 258 2
2024-05-13 425 196.625 194.85 198.4 0% 0.961 -0.104 0.312 4 0
2024-05-13 430 191.975 190.2 193.75 0% 0.957 -0.108 0.336 142 2
2024-05-13 435 187.35 185.6 189.1 0% 0.953 -0.111 0.36 9 0
2024-05-13 440 182.65 180.85 184.45 0% 0.95 -0.114 0.38 169 0
2024-05-13 445 178.75 177.9 179.6 0% 0.939 -0.125 0.445 2 0
2024-05-13 450 174.125 173.25 175 0% 0.935 -0.128 0.468 305 0
2024-05-13 455 168.45 166.5 170.4 0% 0.94 -0.12 0.435 4 0
2024-05-13 460 164.85 162.6 167.1 0% 0.926 -0.133 0.512 343 0
2024-05-13 465 160.275 159.2 161.35 0% 0.922 -0.136 0.538 25 0
2024-05-13 470 155.9 155.1 156.7 0% 0.915 -0.141 0.572 201 0
2024-05-13 475 151.375 150.3 152.45 0% 0.91 -0.144 0.599 12 0
2024-05-13 480 147.075 146.3 147.85 0% 0.902 -0.149 0.635 170 0
2024-05-13 485 142.575 141.5 143.65 0% 0.896 -0.151 0.663 7 0
2024-05-13 490 137.675 136.3 139.05 0% 0.893 -0.151 0.676 516 0
2024-05-13 495 133.875 132.85 134.9 0% 0.882 -0.159 0.728 33 0
2024-05-13 500 129.6 128.7 130.5 0% 0.874 -0.162 0.762 447 0
2024-05-13 505 125.475 124.5 126.45 0% 0.864 -0.167 0.8 18 0
2024-05-13 510 121.3 120.4 122.2 0% 0.855 -0.17 0.836 4,106 0
2024-05-13 515 117.3 116.35 118.25 0% 0.845 -0.175 0.875 29 0
2024-05-13 520 112.85 111.45 114.25 0% 0.838 -0.176 0.903 294 0
2024-05-13 525 109.375 108.5 110.25 0% 0.824 -0.183 0.951 21 0
2024-05-13 530 105.55 104.55 106.55 0% 0.813 -0.187 0.989 369 0
2024-05-13 535 101.875 100.85 102.9 0% 0.8 -0.191 1.028 22 0
2024-05-13 540 97.95 97.1 98.8 0% 0.789 -0.194 1.062 669 0
2024-05-13 545 94.3 93.5 95.1 0% 0.776 -0.198 1.099 49 0
2024-05-13 550 90.725 89.95 91.5 -2.2% 0.764 -0.2 1.132 704 4
2024-05-13 555 87.55 85.45 89.65 0% 0.748 -0.206 1.171 40 0
2024-05-13 560 84.025 83.2 84.85 -3% 0.737 -0.206 1.199 178 2
2024-05-13 565 80.575 79.7 81.45 0% 0.721 -0.211 1.234 199 0
2024-05-13 570 77.2 76.2 78.2 +8.9% 0.707 -0.213 1.264 271 2
2024-05-13 575 74.2 73.45 74.95 0% 0.692 -0.216 1.293 160 0
2024-05-13 580 70.55 69.85 71.25 -8.5% 0.678 -0.215 1.318 572 14
2024-05-13 590 64.75 64.1 65.4 -2.8% 0.646 -0.219 1.366 317 15
2024-05-13 600 59 58.55 59.45 -2.4% 0.615 -0.219 1.405 1,459 7
2024-05-13 610 53.7 53.5 53.9 -3.3% 0.582 -0.222 1.435 504 18
2024-05-13 620 48.575 48.35 48.8 -3.7% 0.549 -0.221 1.455 812 9
2024-05-13 630 43.6 43.1 44.1 -1.8% 0.516 -0.219 1.464 624 16
2024-05-13 640 39.6 39.45 39.75 -5.3% 0.483 -0.216 1.464 257 7
2024-05-13 650 35.6 35.3 35.9 -4.6% 0.45 -0.211 1.454 1,270 10
2024-05-13 660 31.675 31.15 32.2 -7.5% 0.418 -0.205 1.434 420 15
2024-05-13 670 28.55 28.25 28.85 -6.6% 0.387 -0.2 1.407 465 9
2024-05-13 680 25.475 25.2 25.75 -3% 0.358 -0.193 1.371 100 13
2024-05-13 690 22.475 22.1 22.85 -3.3% 0.328 -0.184 1.327 167 1
2024-05-13 700 20.075 19.85 20.3 -10.6% 0.301 -0.177 1.279 417 16
2024-05-13 710 17.575 17.2 17.95 0% 0.273 -0.166 1.22 120 2
2024-05-13 720 15.5 15.1 15.9 0% 0.249 -0.158 1.164 143 0
2024-05-13 730 13.85 13.65 14.05 0% 0.228 -0.151 1.11 69 1
2024-05-13 740 12.25 12.1 12.4 0% 0.206 -0.141 1.048 594 0
2024-05-13 750 10.75 10.6 10.9 -9.6% 0.186 -0.132 0.984 579 11
2024-05-13 760 9.425 9.25 9.6 +2.2% 0.168 -0.123 0.921 167 45
2024-05-13 770 8.25 8.05 8.45 0% 0.151 -0.114 0.858 109 0
2024-05-13 780 7.325 7.2 7.45 0% 0.135 -0.105 0.796 180 49
2024-05-13 790 6.4 6.25 6.55 0% 0.122 -0.098 0.743 93 0
2024-05-13 800 5.6 5.45 5.75 -8.3% 0.108 -0.089 0.68 388 13
2024-05-13 810 4.825 4.6 5.05 0% 0.096 -0.082 0.628 113 0
2024-05-13 820 4.35 4.25 4.45 0% 0.088 -0.077 0.585 79 0
2024-05-13 830 3.825 3.75 3.9 0% 0.079 -0.071 0.538 103 0
2024-05-13 840 3.35 3.25 3.45 0% 0.07 -0.065 0.493 115 1
2024-05-13 850 2.96 2.87 3.05 -6.1% 0.063 -0.06 0.454 169 1
2024-05-13 860 2.595 2.52 2.67 0% 0.056 -0.055 0.414 90 0
2024-05-13 870 2.31 2.19 2.43 0% 0.05 -0.05 0.381 89 1
2024-05-13 880 2.01 1.78 2.24 -5.4% 0.044 -0.045 0.339 102 2
2024-05-13 890 1.76 1.56 1.96 0% 0.04 -0.042 0.315 197 0
2024-05-13 900 1.575 1.36 1.79 -6.7% 0.035 -0.038 0.284 126 3
2024-05-13 910 1.43 1.26 1.6 0% 0.033 -0.036 0.268 19 0
2024-05-13 920 1.24 1.04 1.44 0% 0.029 -0.032 0.242 8 0
2024-05-13 930 1.13 0.96 1.3 0% 0.026 -0.03 0.225 17 0
2024-05-13 940 1.005 0.84 1.17 0% 0.024 -0.028 0.205 20 0
2024-05-13 950 0.87 0.68 1.06 0% 0.021 -0.025 0.184 7 0
2024-05-13 960 0.8 0.64 0.96 0% 0.019 -0.023 0.172 16 0
2024-05-13 970 0.69 0.51 0.87 0% 0.017 -0.021 0.153 24 0
2024-05-13 980 0.645 0.49 0.8 0% 0.016 -0.02 0.145 76 0
2024-05-13 990 0.58 0.43 0.73 0% 0.014 -0.018 0.133 75 0
2024-05-13 1,000 0.56 0.45 0.67 0% 0.012 -0.016 0.118 248 1
2024-05-13 1,010 0.45 0.28 0.62 0% 0.011 -0.015 0.109 6 0
2024-05-13 1,020 0.42 0.27 0.57 0% 0.011 -0.014 0.102 1 0
2024-05-13 1,030 0.445 0.16 0.73 0% 0.011 -0.015 0.105 3 0
2024-05-13 1,040 0.405 0.14 0.67 0% 0.01 -0.014 0.097 11 0
2024-05-13 1,050 0.375 0.12 0.63 0% 0.009 -0.013 0.091 23 0
2024-05-13 1,060 0.355 0.11 0.6 0% 0.009 -0.012 0.086 3 0
2024-05-13 1,070 0.35 0.09 0.61 0% 0.009 -0.012 0.085 1 0
2024-05-13 1,080 0.335 0.08 0.59 0% 0.008 -0.012 0.081 56 0
2024-05-13 1,090 0.315 0.06 0.57 0% 0.008 -0.011 0.077 20 0
2024-05-13 1,100 0.3 0.05 0.55 0% 0.007 -0.011 0.073 28 0
2024-05-13 1,110 0.295 0.05 0.54 0% 0.007 -0.011 0.072 456 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