Cboe Global Markets

NFLX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Netflix Inc (nflx)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
943
Ask: 
944.3
Vol: 
4,035,895
Last: 
943.5
Change: 
+12.99 (+1.3949%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 937.500
0
+0
0
0
0
0
0
0
0
NFLX 940.000
27.5
-0.4
26.85
27.7
926
0.91
0.4774
0.0051
407
NFLX 942.500
0
+0
0
0
0
0
0
0
0
NFLX 945.000
24.35
-1.35
24.6
25.35
531
0.9
0.4516
0.0051
317
NFLX 947.500
0
+0
0
0
0
0
0
0
0
NFLX 950.000
22.7
-0.6
22.45
23
1,724
0.9
0.4256
0.0051
1441
Thu Apr 17 2025
Strike
NFLX 937.500
NFLX 940.000
NFLX 942.500
NFLX 945.000
NFLX 947.500
NFLX 950.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 937.500
0
+0
0
0
0
0
0
0
0
NFLX 940.000
34.85
-11.975
34.65
35.7
391
0.92
-0.5245
0.0052
383
NFLX 942.500
0
+0
0
0
0
0
0
0
0
NFLX 945.000
34.44
-15.16
36.95
38.25
238
0.9
-0.5506
0.0052
545
NFLX 947.500
0
+0
0
0
0
0
0
0
0
NFLX 950.000
36.8
-15.675
39
41.2
104
0.9
-0.5767
0.0052
888
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 937.500
43
+2.1
43.25
44.2
112
0.71
0.5096
0.0035
12
NFLX 940.000
41.5
+1.65
41.95
42.9
312
0.7
0.5008
0.0035
123
NFLX 942.500
40.35
+2.25
40.7
41.45
44
0.7
0.492
0.0035
7
NFLX 945.000
39.2
+1.55
38.3
40.45
199
0.7
0.4832
0.0035
360
NFLX 950.000
37.21
+2.01
37.05
37.5
583
0.69
0.4655
0.0035
380
NFLX 955.000
36.45
+3.325
34.75
35.65
78
0.69
0.4477
0.0035
155
Fri Apr 25 2025
Strike
NFLX 937.500
NFLX 940.000
NFLX 942.500
NFLX 945.000
NFLX 950.000
NFLX 955.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 937.500
44.02
-13.655
46
48.6
114
0.7
-0.4924
0.0035
7
NFLX 940.000
48
-9.975
44.8
50.15
36
0.7
-0.5012
0.0035
215
NFLX 942.500
46.42
-13.13
48.25
51.2
106
0.7
-0.51
0.0035
0
NFLX 945.000
48.75
-12.05
47.85
52.5
62
0.7
-0.5189
0.0035
68
NFLX 950.000
50.43
-13.995
53.4
55.3
24
0.69
-0.5367
0.0035
113
NFLX 955.000
58.47
-8.705
56
58.25
7
0.69
-0.5546
0.0035
64
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.