Demonstration chain, not real market data. Live options data is not connected yet, so every price, volume, implied volatility and Greek on this page is generated to show how the chain works. Nothing here describes NFLX’s actual market. The break-even and pricing calculators run on your own inputs and are unaffected, as is every company page, which is built from SEC filings.

NFLX

$1,239.58+1.71%Simulated data

Netflix, Inc. · company research →

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
370.16	389.35	44	338	59%	860	59%	1,445	120	0.01	0.00
357.72	381.80	111	1,096	59%	870	59%	1,839	114	0.01	0.00
353.79	365.73	281	827	59%	880	59%	134	68	0.01	0.00
341.40	358.12	368	1,973	58%	890	58%	2,149	112	0.01	0.00
328.52	351.01	394	1,821	58%	900	58%	1,420	312	0.01	0.00
321.44	338.09	276	2,381	57%	910	57%	1,142	155	0.01	0.00
311.29	328.25	453	1,144	57%	920	57%	621	205	0.01	0.00
299.98	319.56	479	184	57%	930	57%	2,894	486	0.01	0.00
294.70	304.84	20	3,435	56%	940	56%	1,040	443	0.01	0.00
281.08	298.46	352	2,977	56%	950	56%	2,239	138	0.01	0.00
271.00	288.55	366	4,081	56%	960	56%	2,321	384	0.01	0.00
264.54	275.01	677	160	55%	970	55%	2,791	193	0.01	0.00
254.35	265.21	705	2,277	55%	980	55%	3,263	343	0.01	0.00
245.02	254.54	182	2,309	55%	990	55%	2,056	771	0.01	0.00
234.08	245.49	488	882	54%	1000	54%	313	187	0.01	0.00
225.17	234.40	670	2,340	54%	1010	54%	5,529	105	0.01	0.00
213.33	226.24	585	210	54%	1020	54%	4,065	946	0.01	0.00
206.62	212.96	562	2,418	54%	1030	54%	5,226	95	0.01	0.00
196.02	203.57	17	4,335	53%	1040	53%	6,106	225	0.01	0.00
186.67	192.92	449	6,667	53%	1050	53%	5,954	983	0.01	0.00
175.50	184.09	1,213	2,428	53%	1060	53%	5,085	879	0.01	0.00
166.03	173.57	1,322	4,205	53%	1070	53%	2,155	1,013	0.01	0.00
154.52	165.08	190	881	52%	1080	52%	1,435	261	0.01	0.00
146.87	152.73	274	8,942	52%	1090	52%	9,387	1,519	0.01	0.00
136.96	142.65	1,123	4,291	52%	1100	52%	3,839	1,228	0.01	0.00
125.76	133.86	1,088	6,651	52%	1110	52%	5,805	1,229	0.02	0.00
116.04	123.61	1,567	5,033	51%	1120	51%	2,243	464	0.03	0.01
106.50	113.21	1,775	9,768	51%	1130	51%	8,911	1,307	0.05	0.03
97.92	101.89	1,776	4,713	51%	1140	51%	9,558	1,088	0.11	0.09
87.09	92.94	866	3,539	51%	1150	51%	6,201	2,122	0.21	0.19
77.96	82.45	1,806	2,116	51%	1160	51%	11,307	238	0.40	0.38
68.35	72.75	1,981	10,427	51%	1170	51%	13,616	1,489	0.76	0.71
59.55	62.70	1,225	8,950	50%	1180	50%	11,487	1,290	1.35	1.26
50.40	53.68	1,831	13,982	50%	1190	50%	2,833	2,208	2.28	2.15
42.76	44.09	597	13,441	50%	1200	50%	9,104	1,738	3.72	3.49
34.31	36.54	1,385	2,638	50%	1210	50%	1,582	187	5.73	5.47
27.62	28.71	2,837	15,552	50%	1220	50%	1,491	2,310	8.57	8.11
21.34	22.22	203	21,130	50%	1230	50%	14,308	3,283	12.30	11.60
15.79	16.88	3,727	18,781	49%	1240	49%	16,056	1,751	16.85	16.16
11.45	12.26	3,722	22,860	49%	1250	49%	6,182	818	22.48	21.56
8.17	8.44	3,450	17,829	49%	1260	49%	8,692	3,150	29.37	27.57
5.47	5.75	291	7,808	49%	1270	49%	17,997	330	36.72	34.82
3.59	3.70	2,092	627	49%	1280	49%	17,409	2,316	44.94	42.67
2.22	2.33	839	5,639	49%	1290	49%	6,642	1,727	53.61	51.25
1.33	1.40	1,746	13,195	49%	1300	49%	14,966	948	62.86	60.18
0.76	0.81	1,936	4,791	49%	1310	49%	4,105	8	72.03	69.84
0.42	0.44	785	4,817	48%	1320	48%	12,400	1,612	81.98	79.19
0.22	0.24	709	3,315	48%	1330	48%	11,877	1,994	92.00	88.76
0.10	0.12	1,152	12,123	48%	1340	48%	11,412	530	103.37	97.16
0.05	0.07	375	8,853	48%	1350	48%	2,787	1,721	112.09	108.31
0.02	0.04	1,036	5,296	48%	1360	48%	1,090	581	123.04	117.30
0.00	0.02	1,692	319	48%	1370	48%	9,748	840	134.04	126.27
0.00	0.01	1,435	9,396	48%	1380	48%	9,345	1,446	143.44	136.85
0.00	0.01	215	1,698	48%	1390	48%	1,142	968	152.43	147.85
0.00	0.01	952	6,597	48%	1400	48%	853	1,324	164.69	155.58
0.00	0.01	1,244	4,490	48%	1410	48%	7,679	130	173.82	166.45
0.00	0.01	717	6,285	48%	1420	48%	3,884	1,230	184.93	175.33
0.00	0.01	734	690	48%	1430	48%	6,043	537	194.46	185.80
0.00	0.01	922	5,220	47%	1440	47%	867	794	203.22	197.03
0.00	0.01	223	3,406	47%	1450	47%	4,665	359	214.64	205.61
0.00	0.01	98	3,788	47%	1460	47%	2,184	165	226.79	213.46
0.00	0.01	456	1,870	47%	1470	47%	1,305	294	237.37	222.88
0.00	0.01	318	4,408	47%	1480	47%	611	495	247.06	233.18
0.00	0.01	318	2,113	47%	1490	47%	4,407	712	254.84	245.40
0.00	0.01	129	572	47%	1500	47%	1,181	361	266.02	254.21
0.00	0.01	0	2,608	47%	1510	47%	780	212	274.28	265.94
0.00	0.01	440	431	47%	1520	47%	505	52	284.91	275.32
0.00	0.01	266	2,026	47%	1530	47%	1,605	215	296.95	283.27
0.00	0.01	310	763	47%	1540	47%	1,516	99	309.57	290.64
0.00	0.01	183	444	47%	1550	47%	667	483	320.89	299.32
0.00	0.01	249	2,286	47%	1560	47%	938	227	327.65	312.55
0.00	0.01	70	2,295	47%	1570	47%	2,759	223	336.21	324.00
0.00	0.01	46	2,135	47%	1580	47%	801	336	345.36	334.84
0.00	0.01	18	2,150	47%	1590	47%	1,591	404	362.15	338.05
0.00	0.01	16	402	47%	1600	47%	1,887	362	370.71	349.48
0.00	0.01	129	2,133	47%	1610	47%	2,075	68	379.12	361.06
0.00	0.01	96	1,727	47%	1620	47%	1,897	265	393.24	366.94

Spot $1,239.58 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.