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 (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
40.8 42,010 25,979 32,396 25,745 258 2024-05-21
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-21 250 399.9 396.4 403.4 0% 0.982 -3.84 0.022 0 0
2024-05-21 260 390.175 386.75 393.6 0% 0.98 -4.034 0.023 0 0
2024-05-21 270 379.475 376.65 382.3 0% 0.986 -2.558 0.017 0 0
2024-05-21 280 369.375 366.4 372.35 0% 0.986 -2.605 0.018 0 0
2024-05-21 290 360 356.75 363.25 0% 0.98 -3.606 0.024 0 0
2024-05-21 300 349.975 346.4 353.55 0% 0.977 -3.899 0.026 1 0
2024-05-21 310 340.275 336.8 343.75 0% 0.975 -4.078 0.028 0 0
2024-05-21 320 330.325 326.65 334 0% 0.973 -4.298 0.03 0 0
2024-05-21 330 320.05 316.5 323.6 0% 0.974 -3.876 0.029 0 0
2024-05-21 340 310.1 306.45 313.75 0% 0.972 -3.998 0.031 0 0
2024-05-21 350 300.25 296.75 303.75 0% 0.971 -3.969 0.032 0 0
2024-05-21 360 290.175 286.75 293.6 0% 0.971 -3.793 0.032 2 0
2024-05-21 370 280.075 276.5 283.65 0% 0.969 -3.811 0.034 0 0
2024-05-21 380 270.25 266.5 274 0% 0.965 -4.109 0.037 0 0
2024-05-21 390 260.15 256.55 263.75 0% 0.966 -3.841 0.036 0 0
2024-05-21 400 250.275 246.75 253.8 0% 0.964 -3.852 0.038 22 0
2024-05-21 410 240.25 236.85 243.65 0% 0.964 -3.677 0.038 1 0
2024-05-21 420 230.15 226.6 233.7 0% 0.962 -3.685 0.04 1 0
2024-05-21 430 220.5 216.55 224.45 0% 0.954 -4.299 0.047 1 0
2024-05-21 435 215.25 211.8 218.7 +7.5% 0.959 -3.625 0.042 4 1
2024-05-21 440 210.325 206.9 213.75 0% 0.958 -3.649 0.043 0 0
2024-05-21 445 205.45 201.8 209.1 0% 0.953 -3.93 0.047 0 0
2024-05-21 450 200.375 196.95 203.8 0% 0.955 -3.649 0.045 1 0
2024-05-21 455 195.25 191.8 198.7 0% 0.955 -3.539 0.046 0 0
2024-05-21 460 190.225 186.6 193.85 0% 0.953 -3.645 0.048 2 0
2024-05-21 465 185.375 181.6 189.15 0% 0.948 -3.871 0.051 12 0
2024-05-21 470 180.25 176.65 183.85 0% 0.95 -3.596 0.05 13 0
2024-05-21 475 175.325 171.65 179 0% 0.947 -3.694 0.052 1 0
2024-05-21 480 170.5 166.8 174.2 0% 0.944 -3.828 0.054 1 0
2024-05-21 485 165.35 161.85 168.85 0% 0.946 -3.517 0.053 1 0
2024-05-21 490 160.4 157.05 163.75 0% 0.946 -3.408 0.053 0 0
2024-05-21 495 155.65 152.05 159.25 0% 0.939 -3.776 0.058 2 0
2024-05-21 500 150.35 146.8 153.9 -1.8% 0.941 -3.471 0.056 12 3
2024-05-21 505 145.275 141.65 148.9 0% 0.94 -3.44 0.058 8 0
2024-05-21 510 140.3 136.7 143.9 0% 0.938 -3.409 0.059 6 2
2024-05-21 515 135.25 131.7 138.8 0% 0.937 -3.299 0.059 2 0
2024-05-21 520 130.725 126.95 134.5 0% 0.927 -3.784 0.067 26 0
2024-05-21 525 125.35 121.9 128.8 0% 0.933 -3.233 0.062 26 0
2024-05-21 530 120.4 117.05 123.75 0% 0.932 -3.16 0.063 15 0
2024-05-21 532.5 118.175 114.45 121.9 0% 0.922 -3.611 0.07 0 0
2024-05-21 535 115.55 111.85 119.25 0% 0.923 -3.485 0.07 18 0
2024-05-21 537.5 112.825 109.2 116.45 0% 0.926 -3.252 0.068 0 0
2024-05-21 540 110.25 106.7 113.8 0% 0.927 -3.124 0.067 6 5
2024-05-21 542.5 107.85 104.25 111.45 0% 0.923 -3.212 0.07 0 0
2024-05-21 545 105.45 101.7 109.2 0% 0.918 -3.365 0.073 11 0
2024-05-21 547.5 102.725 99.3 106.15 0% 0.925 -2.958 0.068 0 0
2024-05-21 550 100.2 96.7 103.7 +20.8% 0.923 -2.974 0.07 140 6
2024-05-21 552.5 97.825 94.45 101.2 0% 0.922 -2.953 0.071 0 0
2024-05-21 555 95.4 92 98.8 +25.5% 0.918 -3.002 0.073 73 2
2024-05-21 557.5 92.95 89.45 96.45 0% 0.914 -3.082 0.075 0 0
2024-05-21 560 90.45 86.95 93.95 +9.9% 0.913 -3.059 0.076 172 2
2024-05-21 562.5 87.875 84.45 91.3 0% 0.914 -2.935 0.076 0 0
2024-05-21 565 85.3 81.8 88.8 +10.8% 0.912 -2.911 0.077 35 2
2024-05-21 567.5 82.9 79.3 86.5 0% 0.906 -3.018 0.081 20 0
2024-05-21 570 80.425 77 83.85 +7.4% 0.907 -2.895 0.08 140 5
2024-05-21 572.5 77.9 74.35 81.45 0% 0.903 -2.934 0.083 15 0
2024-05-21 575 76 73.3 78.7 +37.4% 0.906 -2.747 0.081 221 170
2024-05-21 577.5 73.025 69.75 76.3 0% 0.902 -2.784 0.084 9 0
2024-05-21 580 70.475 67.1 73.85 +12.4% 0.898 -2.788 0.086 357 153
2024-05-21 582.5 68.025 64.5 71.55 0% 0.892 -2.881 0.089 12 0
2024-05-21 585 65.375 62.15 68.6 +11.8% 0.899 -2.576 0.085 90 7
2024-05-21 587.5 62.825 59.3 66.35 0% 0.891 -2.7 0.09 10 0
2024-05-21 590 60.725 57.4 64.05 +5.7% 0.884 -2.785 0.094 488 7
2024-05-21 592.5 57.85 54.3 61.4 0% 0.884 -2.665 0.094 34 0
2024-05-21 595 55.575 52.3 58.85 +8.1% 0.882 -2.602 0.095 102 2
2024-05-21 597.5 53.05 49.65 56.45 +16.3% 0.876 -2.623 0.099 46 8
2024-05-21 600 50.375 46.9 53.85 +8.4% 0.875 -2.531 0.099 1,383 233
2024-05-21 602.5 47.95 44.35 51.55 0% 0.866 -2.601 0.104 127 0
2024-05-21 605 46.05 43.1 49 +20.1% 0.863 -2.534 0.106 1,213 36
2024-05-21 607.5 43.025 39.4 46.65 +22.2% 0.855 -2.568 0.11 280 8
2024-05-21 610 40.325 37.15 43.5 +21% 0.866 -2.186 0.104 963 234
2024-05-21 612.5 38.85 36 41.7 +14.5% 0.947 -0.752 0.052 392 165
2024-05-21 615 35.425 32.3 38.55 +26.5% 0.854 -2.128 0.11 967 851
2024-05-21 617.5 33.3 29.8 36.8 +28.4% 0.828 -2.439 0.123 244 27
2024-05-21 620 31.9 30.8 33 +35.8% 0.973 -0.342 0.03 1,295 705
2024-05-21 622.5 29.325 28.45 30.2 +41.8% 0.952 -0.519 0.048 680 139
2024-05-21 625 27.075 26.2 27.95 +45.2% 0.888 -1.125 0.092 908 1,045
2024-05-21 627.5 24.575 23.3 25.85 0% 0.877 -1.136 0.098 0 0
2024-05-21 630 22.425 21.7 23.15 +48.7% 0.864 -1.141 0.105 1,602 1,276
2024-05-21 632.5 20.1 19.6 20.6 0% 0.831 -1.319 0.121 0 47
2024-05-21 635 17.75 17.5 18 +52.1% 0.808 -1.349 0.132 987 551
2024-05-21 637.5 15.575 15.15 16 0% 0.779 -1.388 0.143 0 126
2024-05-21 640 14.1 13.55 14.65 +57.4% 0.732 -1.545 0.159 1,312 1,542
2024-05-21 642.5 11.9 11.65 12.15 0% 0.687 -1.623 0.171 0 772
2024-05-21 645 9.975 9.45 10.5 +61.5% 0.631 -1.777 0.182 1,434 3,210
2024-05-21 647.5 8.925 8.55 9.3 0% 0.58 -1.78 0.188 0 984
2024-05-21 650 7.325 7.2 7.45 +55.9% 0.524 -1.808 0.192 3,233 10,934
2024-05-21 652.5 5.775 4.85 6.7 0% 0.468 -1.815 0.192 0 430
2024-05-21 655 5.225 5 5.45 +60.9% 0.411 -1.752 0.187 1,796 4,479
2024-05-21 657.5 4.9 4.05 5.75 0% 0.358 -1.688 0.18 0 754
2024-05-21 660 3.35 3.2 3.5 +46.6% 0.307 -1.572 0.169 1,437 2,911
2024-05-21 662.5 2.83 2.66 3 0% 0.262 -1.475 0.157 0 719
2024-05-21 665 2.245 2.07 2.42 +28.5% 0.219 -1.337 0.142 1,122 1,515
2024-05-21 667.5 1.825 1.7 1.95 0% 0.192 -1.286 0.131 0 174
2024-05-21 670 1.375 1.35 1.4 +18.6% 0.151 -1.073 0.113 1,040 2,276
2024-05-21 672.5 1.38 1 1.76 0% 0.131 -1.011 0.102 0 208
2024-05-21 675 0.85 0.8 0.9 -7.1% 0.099 -0.808 0.084 1,319 1,057
2024-05-21 677.5 0.71 0.66 0.76 0% 0.084 -0.729 0.074 0 41
2024-05-21 680 0.56 0.53 0.59 -5.2% 0.067 -0.62 0.063 1,632 1,081
2024-05-21 682.5 0.375 0.24 0.51 0% 0.055 -0.536 0.053 0 31
2024-05-21 685 0.38 0.34 0.42 -16.3% 0.045 -0.469 0.046 956 297
2024-05-21 687.5 0.25 0.15 0.35 0% 0.037 -0.405 0.039 0 14
2024-05-21 690 0.265 0.23 0.3 -10.3% 0.033 -0.377 0.035 547 679
2024-05-21 692.5 0.205 0.11 0.3 0% 0.031 -0.371 0.033 0 6
2024-05-21 695 0.175 0.14 0.21 -26.1% 0.022 -0.278 0.025 220 427
2024-05-21 697.5 0.125 0.07 0.18 0% 0.017 -0.22 0.02 0 17
2024-05-21 700 0.135 0.12 0.15 -45.5% 0.016 -0.215 0.019 1,243 1,125
2024-05-21 702.5 0.235 0.05 0.42 0% 0.025 -0.37 0.028 0 0
2024-05-21 705 0.085 0.07 0.1 -40% 0.012 -0.174 0.015 68 136
2024-05-21 707.5 0.245 0.04 0.45 0% 0.024 -0.39 0.027 0 0
2024-05-21 710 0.06 0.04 0.08 -64.3% 0.007 -0.109 0.009 121 303
2024-05-21 712.5 0.06 0.03 0.09 0% 0.006 -0.091 0.008 0 1
2024-05-21 715 0.055 0.03 0.08 0% 0.007 -0.119 0.009 0 0
2024-05-21 717.5 0.05 0.03 0.07 0% 0.006 -0.111 0.008 0 0
2024-05-21 720 0.04 0.02 0.06 -40% 0.007 -0.13 0.009 158 23
2024-05-21 730 0.035 0.02 0.05 0% 0.004 -0.085 0.006 115 14
2024-05-21 740 0.025 0.01 0.04 -40% 0.003 -0.076 0.005 37 6
2024-05-21 750 0.025 0.01 0.04 -50% 0.002 -0.055 0.003 886 4
2024-05-21 760 0.025 0.01 0.04 -20% 0.004 -0.1 0.005 21 1
2024-05-21 770 0.025 0 0.05 0% 0.003 -0.079 0.004 14 1
2024-05-21 780 0.175 0 0.35 0% 0 0 0 16 0
2024-05-21 790 0.175 0 0.35 0% 0 0 0 1 0
2024-05-21 800 0.015 0 0.03 -66.7% 0.001 -0.032 0.001 34 1
2024-05-21 810 0.175 0 0.35 0% 0 0 0 5 0
2024-05-21 820 0.175 0 0.35 0% 0 0 0 7 0
2024-05-21 830 0.175 0 0.35 0% 0 0 0 0 0
2024-05-21 840 0.175 0 0.35 0% 0 0 0 50 0
2024-05-21 850 0.175 0 0.35 +300% 0.002 -0.109 0.004 209 1
2024-05-21 860 0.005 0 0.01 0% 0.001 -0.06 0.002 163 18





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