$80.01
0.420.53%
In chiusura: Aug 24, 5:00 PM EST
$80.20
0.190.24%
Post-mercato: 5:22 PM EST
Netflix Inc Catena di Opzioni
NFLXNASDAQ
Netflix Options
View Netflix (NFLX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.43
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price45.1Aug 24, 2026
Change
3.749.04%
Bid43.2
Ask47.15
volume31
Intrest37
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price40.58Aug 24, 2026
Change
0.511.24%
Bid38.2
Ask41.7
volume74
Intrest46
Strike
40
40
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price35.2Aug 24, 2026
Change
0.912.52%
Bid33.75
Ask37.15
volume17
Intrest36
Strike
45
45
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price30.12Aug 24, 2026
Change
0.551.86%
Bid28.25
Ask31.45
volume3
Intrest81
Strike
50
50
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2015
Last Price23.26Aug 24, 2026
Change
0.482.02%
Bid21.75
Ask25.15
volume200
Intrest46
Strike
57
57
Last Price0.22Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest69
Last Price22.4Aug 24, 2026
Change
1.497.13%
Bid20.4
Ask24.1
volume13
Intrest16
Strike
58
58
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price21.46Aug 24, 2026
Change
1.246.13%
Bid19.4
Ask23.1
volume11
Intrest20
Strike
59
59
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price20.58Aug 24, 2026
Change
0.52.49%
Bid18.4
Ask22.1
volume2
Intrest60
Strike
60
60
Last Price0.02Aug 24, 2026
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest779
Last Price18.31Aug 18, 2026
Change
-0%
Bid17.85
Ask21.15
volume0
Intrest2
Strike
61
61
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Last Price14.64Aug 17, 2026
Change
-0%
Bid16.4
Ask20.15
volume0
Intrest31
Strike
62
62
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest820
Last Price13.65Aug 17, 2026
Change
-0%
Bid15.85
Ask19.1
volume0
Intrest9
Strike
63
63
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest276
Last Price14.18Aug 18, 2026
Change
-0%
Bid14.25
Ask18.1
volume0
Intrest14
Strike
64
64
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest743
Last Price15.38Aug 24, 2026
Change
1.5311.05%
Bid13.4
Ask15.5
volume11
Intrest94
Strike
65
65
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest1065
Last Price14.53Aug 24, 2026
Change
0.553.65%
Bid13.75
Ask16.2
volume19
Intrest27
Strike
66
66
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume7
Intrest374
Last Price13.52Aug 24, 2026
Change
0.776.04%
Bid11.75
Ask14.85
volume13
Intrest406
Strike
67
67
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.22
volume3
Intrest837
Last Price12.14Aug 24, 2026
Change
0.171.38%
Bid11.75
Ask12.85
volume18
Intrest623
Strike
68
68
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume41
Intrest1088
Last Price11.41Aug 24, 2026
Change
0.494.49%
Bid10.6
Ask11.45
volume24
Intrest416
Strike
69
69
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume37
Intrest402
Last Price10.38Aug 24, 2026
Change
0.737.56%
Bid9.8
Ask11.1
volume67
Intrest1485
Strike
70
70
Last Price0.01Aug 24, 2026
Change
-0%
Bid0.01
Ask0.02
volume242
Intrest3530
Last Price9.38Aug 24, 2026
Change
0.020.21%
Bid8.6
Ask9.95
volume8
Intrest492
Strike
71
71
Last Price0.02Aug 24, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume377
Intrest661
Last Price8.53Aug 24, 2026
Change
0.9312.24%
Bid7.9
Ask8.55
volume32
Intrest583
Strike
72
72
Last Price0.03Aug 24, 2026
Change
-0%
Bid0.02
Ask0.03
volume49
Intrest953
Last Price7.55Aug 24, 2026
Change
0.649.26%
Bid7.05
Ask7.6
volume45
Intrest1226
Strike
73
73
Last Price0.03Aug 24, 2026
Change
0.0125%
Bid0.02
Ask0.03
volume163
Intrest2211
Last Price6.55Aug 24, 2026
Change
0.8514.91%
Bid6.05
Ask7.35
volume42
Intrest1390
Strike
74
74
Last Price0.03Aug 24, 2026
Change
0.0562.5%
Bid0.03
Ask0.04
volume284
Intrest2586
Last Price5.2Aug 24, 2026
Change
0.449.24%
Bid5.1
Ask5.25
volume1260
Intrest4147
Strike
75
75
Last Price0.06Aug 24, 2026
Change
0.0650%
Bid0.06
Ask0.07
volume803
Intrest3727
Last Price4.27Aug 24, 2026
Change
0.369.21%
Bid4.15
Ask4.3
volume364
Intrest1897
Strike
76
76
Last Price0.11Aug 24, 2026
Change
0.1150%
Bid0.11
Ask0.12
volume1515
Intrest1287
Last Price3.5Aug 24, 2026
Change
0.4514.75%
Bid3.25
Ask3.45
volume335
Intrest2331
Strike
77
77
Last Price0.21Aug 24, 2026
Change
0.1744.74%
Bid0.21
Ask0.23
volume4790
Intrest1101
Last Price2.52Aug 24, 2026
Change
0.229.57%
Bid2.46
Ask2.52
volume502
Intrest2093
Strike
78
78
Last Price0.41Aug 24, 2026
Change
0.2133.87%
Bid0.39
Ask0.41
volume4120
Intrest3903
Last Price1.78Aug 24, 2026
Change
0.127.23%
Bid1.77
Ask1.82
volume1724
Intrest2223
Strike
79
79
Last Price0.72Aug 24, 2026
Change
0.2525.77%
Bid0.7
Ask0.72
volume3623
Intrest1632
Last Price1.22Aug 24, 2026
Change
0.097.96%
Bid1.2
Ask1.23
volume10154
Intrest7934
Strike
80
80
Last Price1.14Aug 24, 2026
Change
0.3221.92%
Bid1.13
Ask1.15
volume3878
Intrest4188
Last Price0.79Aug 24, 2026
Change
0.056.76%
Bid0.78
Ask0.79
volume16228
Intrest6806
Strike
81
81
Last Price1.69Aug 24, 2026
Change
0.3918.75%
Bid1.68
Ask1.73
volume2447
Intrest1911
Last Price0.47Aug 24, 2026
Change
0.024.08%
Bid0.47
Ask0.49
volume7847
Intrest7203
Strike
82
82
Last Price2.34Aug 24, 2026
Change
0.5318.47%
Bid2.36
Ask2.46
volume459
Intrest1193
Last Price0.3Aug 24, 2026
Change
-0%
Bid0.29
Ask0.3
volume5728
Intrest5931
Strike
83
83
Last Price2.9Aug 24, 2026
Change
0.8222.04%
Bid3.1
Ask3.25
volume161
Intrest121
Last Price0.18Aug 24, 2026
Change
0.0210%
Bid0.17
Ask0.18
volume3577
Intrest5486
Strike
84
84
Last Price3.87Aug 24, 2026
Change
0.7315.87%
Bid3.7
Ask4.65
volume122
Intrest72
Last Price0.1Aug 24, 2026
Change
0.0216.67%
Bid0.1
Ask0.11
volume6470
Intrest10437
Strike
85
85
Last Price4.85Aug 24, 2026
Change
0.6511.82%
Bid4.7
Ask5.55
volume123
Intrest143
Last Price0.07Aug 24, 2026
Change
0.0112.5%
Bid0.06
Ask0.07
volume1665
Intrest3269
Strike
86
86
Last Price5.61Aug 24, 2026
Change
0.244.1%
Bid5.45
Ask6.55
volume146
Intrest9
Last Price0.04Aug 24, 2026
Change
0.0233.33%
Bid0.03
Ask0.05
volume877
Intrest659
Strike
87
87
Last Price6.82Aug 24, 2026
Change
0.7810.26%
Bid6.65
Ask7.95
volume4
Intrest24
Last Price0.03Aug 24, 2026
Change
0.0125%
Bid0.02
Ask0.03
volume785
Intrest2732
Strike
88
88
Last Price7.53Aug 24, 2026
Change
0.9711.41%
Bid7.45
Ask9
volume5
Intrest37
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume400
Intrest230
Strike
89
89
Last Price8.54Aug 24, 2026
Change
0.515.64%
Bid8.6
Ask10
volume2
Intrest1
Last Price0.02Aug 24, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume718
Intrest7382
Strike
90
90
Last Price9.54Aug 24, 2026
Change
1.0610%
Bid9.5
Ask11
volume2
Intrest52
Last Price0.02Aug 24, 2026
Change
0.0360%
Bid-
Ask0.02
volume157
Intrest17
Strike
91
91
Last Price10.48Aug 24, 2026
Change
0.676.01%
Bid9.4
Ask11.95
volume2
Intrest1
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.02
volume872
Intrest128
Strike
92
92
Last Price11.55Aug 24, 2026
Change
0.141.2%
Bid11.6
Ask13
volume2
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.01
volume46
Intrest1139
Strike
95
95
Last Price14.5Aug 24, 2026
Change
2.514.71%
Bid13
Ask16
volume4
Intrest2
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest1051
Strike
100
100
Last Price19.48Aug 24, 2026
Change
6.7425.71%
Bid17.9
Ask20.95
volume5
Intrest0
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest315
Strike
105
105
Last Price24.48Aug 24, 2026
Change
0.130.53%
Bid24.5
Ask26.2
volume2
Intrest0
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Strike
110
110
Last Price29.45Aug 24, 2026
Change
0.070.24%
Bid29.45
Ask31.25
volume2
Intrest0
Last Price0.06Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
115
115
Last Price34.45Aug 24, 2026
Change
7.6518.17%
Bid34.45
Ask36.45
volume4
Intrest0
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest323
Strike
120
120
Last Price39.48Aug 24, 2026
Change
0.130.33%
Bid39.4
Ask41.8
volume2
Intrest0
Last Price0.19Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Strike
125
125
Last Price44.4Aug 24, 2026
Change
0.050.11%
Bid42.85
Ask46.75
volume6
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
130
130
Last Price49.45Aug 24, 2026
Change
13.721.69%
Bid49.4
Ask51.65
volume2
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Strike
135
135
Last Price54.36Aug 19, 2026
Change
-0%
Bid54.55
Ask56.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid59.55
Ask61.15
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest22
Strike
145
145
Last Price-
Change
-
Bid64.4
Ask66.3
volume0
Intrest0