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
27.39 11,657 6,097 16,145 14,209 270 2024-05-23
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-23 250 385.025 383.25 386.8 0% 0.992 -0.48 0.02 0 0
2024-05-23 260 375 373.15 376.85 0% 0.991 -0.496 0.021 0 0
2024-05-23 270 364.975 363.1 366.85 0% 0.991 -0.491 0.022 0 0
2024-05-23 280 355.025 353.15 356.9 0% 0.99 -0.506 0.024 0 0
2024-05-23 290 345.9 343.35 348.45 0% 0.979 -1.028 0.044 0 0
2024-05-23 300 335.125 333.35 336.9 0% 0.989 -0.497 0.025 1 0
2024-05-23 310 325.05 323.15 326.95 0% 0.989 -0.511 0.026 0 0
2024-05-23 320 315.125 313.3 316.95 0% 0.988 -0.506 0.027 1 0
2024-05-23 330 305.175 303.4 306.95 0% 0.988 -0.501 0.028 0 0
2024-05-23 340 295.175 293.35 297 0% 0.987 -0.514 0.03 0 0
2024-05-23 350 285.125 283.25 287 0% 0.986 -0.509 0.031 0 0
2024-05-23 360 275.175 273.35 277 0% 0.986 -0.504 0.032 0 0
2024-05-23 370 265.225 263.4 267.05 0% 0.985 -0.516 0.034 2 0
2024-05-23 380 255.15 253.25 257.05 0% 0.984 -0.51 0.035 0 0
2024-05-23 390 245.95 243.4 248.5 0% 0.969 -0.959 0.062 1 0
2024-05-23 400 235.175 233.25 237.1 0% 0.982 -0.516 0.038 3 0
2024-05-23 410 225.2 223.3 227.1 0% 0.982 -0.51 0.04 4 0
2024-05-23 420 216.025 213.4 218.65 0% 0.963 -0.968 0.071 0 0
2024-05-23 430 205.275 203.5 207.05 0% 0.981 -0.48 0.041 2 0
2024-05-23 435 200.225 198.3 202.15 0% 0.979 -0.511 0.044 1 0
2024-05-23 440 195.25 193.35 197.15 0% 0.979 -0.507 0.045 1 0
2024-05-23 445 190.3 188.45 192.15 0% 0.978 -0.504 0.046 0 0
2024-05-23 450 185.3 183.45 187.15 0% 0.978 -0.5 0.047 0 0
2024-05-23 455 180.325 178.5 182.15 0% 0.977 -0.497 0.048 7 0
2024-05-23 460 175.35 173.55 177.15 0% 0.977 -0.493 0.049 6 0
2024-05-23 465 170.3 168.4 172.2 0% 0.975 -0.506 0.051 3 0
2024-05-23 470 165.375 163.55 167.2 0% 0.975 -0.502 0.052 1 0
2024-05-23 475 161.075 158.5 163.65 0% 0.953 -0.899 0.087 2 0
2024-05-23 480 155.45 153.7 157.2 0% 0.973 -0.494 0.054 1 0
2024-05-23 485 150.4 148.6 152.2 0% 0.973 -0.49 0.056 2 0
2024-05-23 490 145.425 143.65 147.2 0% 0.972 -0.486 0.057 3 0
2024-05-23 495 140.4 138.55 142.25 0% 0.97 -0.497 0.06 4 0
2024-05-23 500 135.35 133.45 137.25 0% 0.969 -0.493 0.061 6 0
2024-05-23 505 131.1 128.5 133.7 0% 0.943 -0.864 0.101 11 0
2024-05-23 510 125.4 123.55 127.25 0% 0.967 -0.483 0.064 1 0
2024-05-23 515 120.425 118.6 122.25 0% 0.966 -0.479 0.066 52 0
2024-05-23 520 116.15 113.6 118.7 0% 0.938 -0.837 0.108 5 0
2024-05-23 525 111.175 108.55 113.8 0% 0.934 -0.85 0.113 36 3
2024-05-23 530 105.425 103.55 107.3 0% 0.962 -0.478 0.073 32 0
2024-05-23 532.5 102.875 101 104.75 0% 0.962 -0.461 0.073 0 0
2024-05-23 535 100.425 98.55 102.3 -3.4% 0.96 -0.472 0.076 4 1
2024-05-23 537.5 97.925 96.05 99.8 0% 0.959 -0.469 0.077 0 0
2024-05-23 540 95.45 93.6 97.3 -8.9% 0.959 -0.467 0.078 2 1
2024-05-23 542.5 93.025 91.2 94.85 0% 0.957 -0.477 0.081 0 1
2024-05-23 545 90.425 88.5 92.35 0% 0.956 -0.474 0.083 110 0
2024-05-23 547.5 87.95 86.05 89.85 0% 0.955 -0.471 0.084 0 0
2024-05-23 550 86.2 83.55 88.85 -7.1% 0.92 -0.804 0.131 120 3
2024-05-23 552.5 83 81.15 84.85 0% 0.953 -0.464 0.087 0 0
2024-05-23 555 80.575 78.8 82.35 0% 0.952 -0.461 0.088 35 1
2024-05-23 557.5 78.075 76.25 79.9 0% 0.949 -0.47 0.092 0 0
2024-05-23 560 75.5 73.6 77.4 -4.5% 0.948 -0.467 0.094 77 3
2024-05-23 562.5 73.125 71.35 74.9 0% 0.947 -0.463 0.096 0 0
2024-05-23 565 70.55 68.7 72.4 -7.6% 0.945 -0.459 0.097 63 1
2024-05-23 567.5 68.125 66.3 69.95 0% 0.942 -0.467 0.102 0 0
2024-05-23 570 66.45 65.45 67.45 0% 0.984 -0.178 0.036 105 3
2024-05-23 572.5 63.1 61.2 65 -14% 0.938 -0.47 0.108 1 1
2024-05-23 575 60.675 58.85 62.5 0% 0.936 -0.466 0.11 333 2
2024-05-23 577.5 58.9 56.35 61.45 0% 0.986 -0.155 0.031 0 0
2024-05-23 580 55.675 53.8 57.55 0% 0.93 -0.467 0.118 116 7
2024-05-23 582.5 53.25 51.4 55.1 0% 0.926 -0.473 0.123 0 0
2024-05-23 585 50.75 48.9 52.6 -10.3% 0.927 -0.451 0.122 61 13
2024-05-23 587.5 48.375 46.6 50.15 0% 0.92 -0.472 0.131 7 0
2024-05-23 590 45.85 44 47.7 -16.3% 0.915 -0.476 0.137 73 3
2024-05-23 592.5 43.45 41.65 45.25 0% 0.91 -0.479 0.143 1 0
2024-05-23 595 41.7 39.85 43.55 -13.5% 0.88 -0.61 0.177 79 6
2024-05-23 597.5 38.85 37.65 40.05 -9.3% 0.989 -0.124 0.026 5 1
2024-05-23 600 37.275 35.6 38.95 -18.9% 0.92 -0.366 0.131 259 6
2024-05-23 602.5 34.025 32.8 35.25 -10.3% 0.968 -0.182 0.063 10 1
2024-05-23 605 32.55 31.2 33.9 -25.7% 0.898 -0.404 0.157 314 104
2024-05-23 607.5 30.025 29.15 30.9 0% 0.894 -0.392 0.161 9 0
2024-05-23 610 27.5 26.4 28.6 -14.3% 0.955 -0.193 0.083 266 42
2024-05-23 612.5 26.325 24.9 27.75 -32.2% 0.826 -0.559 0.226 73 23
2024-05-23 615 22.7 21.45 23.95 -31% 0.864 -0.39 0.192 303 108
2024-05-23 617.5 21.45 20.7 22.2 -28.4% 0.8 -0.537 0.247 790 3
2024-05-23 620 19.775 18.35 21.2 -23.7% 0.785 -0.517 0.257 277 1,536
2024-05-23 622.5 17.675 16.95 18.4 -17.2% 0.72 -0.661 0.296 150 3
2024-05-23 625 15.75 15.45 16.05 -38.9% 0.698 -0.628 0.307 229 1,566
2024-05-23 627.5 14.25 13.6 14.9 -42.3% 0.656 -0.668 0.324 550 6
2024-05-23 630 12.6 12.2 13 -30.3% 0.616 -0.681 0.336 350 182
2024-05-23 632.5 11.225 10.75 11.7 -38.9% 0.573 -0.694 0.345 40 172
2024-05-23 635 9.725 9.45 10 -24.9% 0.53 -0.692 0.35 391 271
2024-05-23 637.5 8.4 8.2 8.6 -30.3% 0.487 -0.691 0.351 44 229
2024-05-23 640 7.325 6.95 7.7 -29.7% 0.443 -0.683 0.348 444 621
2024-05-23 642.5 6.325 6.15 6.5 -32% 0.4 -0.659 0.34 88 301
2024-05-23 645 5.525 5.3 5.75 -31.4% 0.36 -0.644 0.329 626 1,734
2024-05-23 647.5 4.6 4.35 4.85 -41.3% 0.314 -0.589 0.312 131 30
2024-05-23 650 3.975 3.85 4.1 -37% 0.284 -0.583 0.299 710 948
2024-05-23 652.5 3.375 3.25 3.5 -47.2% 0.25 -0.546 0.28 76 27
2024-05-23 655 2.805 2.71 2.9 -44.5% 0.217 -0.502 0.259 2,942 644
2024-05-23 657.5 2.41 2.3 2.52 -39.4% 0.191 -0.469 0.239 161 219
2024-05-23 660 2.04 1.93 2.15 -42.9% 0.164 -0.428 0.218 542 739
2024-05-23 662.5 1.705 1.58 1.83 -43% 0.141 -0.387 0.197 85 49
2024-05-23 665 1.42 1.34 1.5 -50.9% 0.123 -0.356 0.179 326 229
2024-05-23 667.5 1.285 1.1 1.47 -53.7% 0.11 -0.34 0.166 26 21
2024-05-23 670 0.98 0.92 1.04 -49.7% 0.088 -0.281 0.141 873 336
2024-05-23 672.5 0.915 0.75 1.08 -61% 0.082 -0.277 0.133 19 60
2024-05-23 675 0.7 0.66 0.74 -50% 0.066 -0.231 0.113 272 159
2024-05-23 677.5 0.62 0.53 0.71 -56.5% 0.058 -0.215 0.103 30 43
2024-05-23 680 0.475 0.41 0.54 -56% 0.047 -0.18 0.087 240 81
2024-05-23 682.5 0.415 0.21 0.62 -51.4% 0.041 -0.163 0.077 7 10
2024-05-23 685 0.37 0.3 0.44 -61.1% 0.037 -0.151 0.07 382 287
2024-05-23 687.5 0.44 0.2 0.68 -58.4% 0.032 -0.136 0.063 7 6
2024-05-23 690 0.275 0.21 0.34 -62.9% 0.024 -0.106 0.05 286 99
2024-05-23 692.5 0.335 0.11 0.56 0% 0.031 -0.144 0.061 1 0
2024-05-23 695 0.21 0.15 0.27 -62.2% 0.021 -0.101 0.045 133 10
2024-05-23 697.5 0.32 0.09 0.55 0% 0.028 -0.141 0.057 13 0
2024-05-23 700 0.165 0.15 0.18 -54.3% 0.016 -0.082 0.036 855 628
2024-05-23 702.5 0.16 0.07 0.25 0% 0.02 -0.107 0.043 2 1
2024-05-23 705 0.165 0.06 0.27 0% 0.015 -0.084 0.034 11 24
2024-05-23 707.5 0.12 0.06 0.18 0% 0.012 -0.067 0.027 2 0
2024-05-23 710 0.11 0.06 0.16 -42.9% 0.012 -0.067 0.027 53 2
2024-05-23 712.5 0.25 0.05 0.45 0% 0.02 -0.122 0.043 1 0
2024-05-23 715 0.245 0.05 0.44 0% 0.019 -0.12 0.041 4 0
2024-05-23 717.5 0.22 0.04 0.4 0% 0.017 -0.111 0.038 1 0
2024-05-23 720 0.085 0.04 0.13 -50% 0.007 -0.044 0.017 152 20
2024-05-23 722.5 0.065 0.04 0.09 0% 0.006 -0.042 0.016 22 0
2024-05-23 725 0.175 0.03 0.32 0% 0.014 -0.094 0.031 0 0
2024-05-23 727.5 0.185 0.03 0.34 0% 0.014 -0.099 0.031 1 0
2024-05-23 730 0.065 0.03 0.1 -53.3% 0.006 -0.045 0.016 238 8
2024-05-23 732.5 0.2 0 0.4 0% 0 0 0 0 0
2024-05-23 735 0.18 0 0.36 -61.1% 0.006 -0.045 0.015 1 3
2024-05-23 737.5 0.115 0 0.23 0% 0 0 0 20 0
2024-05-23 740 0.05 0 0.1 -60% 0.004 -0.029 0.01 105 2
2024-05-23 750 0.045 0 0.09 0% 0 0 0 98 0
2024-05-23 760 0.04 0 0.08 0% 0 0 0 98 0
2024-05-23 770 0.04 0 0.08 0% 0.003 -0.03 0.008 89 14
2024-05-23 780 0.045 0.02 0.07 0% 0.003 -0.033 0.009 307 0
2024-05-23 790 0.035 0 0.07 0% 0 0 0 1 0
2024-05-23 800 0.03 0 0.06 0% 0 0 0 113 0
2024-05-23 810 0.03 0 0.06 0% 0 0 0 16 0
2024-05-23 820 0.03 0 0.06 0% 0 0 0 23 0
2024-05-23 830 0.03 0 0.06 0% 0 0 0 0 0
2024-05-23 840 0.03 0 0.06 0% 0 0 0 0 0
2024-05-23 850 0.175 0 0.35 0% 0 0 0 3 0
2024-05-23 860 0.01 0 0.02 0% 0 0 0 74 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