Stock Options Channel
Home Articles Selling Calls For Income Selling Puts For Income Top Ideas My Watchlist YieldBoost Ranks



NFLX — Current Quote
Quotes delayed 20 minutes

Email EnvelopeFree NFLX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts
NFLX — Performance
Netflix Inc (NFLX) Last: 594.82, Change: +15.48 (2.67%), Volume: 2.41M
Put volume: 38,334  •  Call volume: 48,140  •  Put:Call Ratio: 0.80

June 21, 2024 PUTS (46 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 594.82		 Bid YieldBoost** at Bid
Total / Annualized		 Ask Last Vol Open
Interest		 Current Odds Put
Expires Worthless		 Cost Basis
If Put
Open Contract Detail240.00 / -59.65% 0.01
0.00%/0.03%
 0.13 0.01 1 713
99%
 239.99
Open Contract Detail275.00 / -53.77% 0.01
0.00%/0.03%
 0.04 0.11 - 106
99%
 274.99
Open Contract Detail280.00 / -52.93% 0.01
0.00%/0.03%
 0.04 0.10 - 497
99%
 279.99
Open Contract Detail285.00 / -52.09% 0.02
0.01%/0.06%
 0.04 0.05 - 203
99%
 284.98
Open Contract Detail290.00 / -51.25% 0.01
0.00%/0.03%
 0.08 0.05 - 621
99%
 289.99
Open Contract Detail295.00 / -50.41% 0.01
0.00%/0.03%
 0.15 0.10 - 30
99%
 294.99
Open Contract Detail300.00 / -49.56% 0.01
0.00%/0.03%
 0.08 0.05 - 1,821
99%
 299.99
Open Contract Detail305.00 / -48.72% 0.02
0.01%/0.05%
 0.37 0.29 - 72
99%
 304.98
Open Contract Detail310.00 / -47.88% 0.01
0.00%/0.03%
 0.05 0.07 - 575
99%
 309.99
Open Contract Detail315.00 / -47.04% 0.05
0.02%/0.13%
 0.10 0.05 - 42
99%
 314.95
Open Contract Detail320.00 / -46.20% 0.02
0.01%/0.05%
 0.06 0.09 - 2,084
99%
 319.98
Open Contract Detail325.00 / -45.36% 0.05
0.02%/0.12%
 0.06 0.10 - 477
99%
 324.95
Open Contract Detail330.00 / -44.52% 0.03
0.01%/0.07%
 0.13 0.15 - 818
99%
 329.97
Open Contract Detail335.00 / -43.68% 0.01
0.00%/0.02%
 0.10 0.31 - 33
99%
 334.99
Open Contract Detail340.00 / -42.84% 0.01
0.00%/0.02%
 0.41 0.25 - 609
99%
 339.99
Open Contract Detail345.00 / -42.00% 0.03
0.01%/0.07%
 0.16 0.92 - 81
99%
 344.97
Open Contract Detail350.00 / -41.16% 0.02
0.01%/0.05%
 0.09 0.15 - 1,718
99%
 349.98
Open Contract Detail355.00 / -40.32% 0.02
0.01%/0.04%
 0.40 0.22 - 132
99%
 354.98
Open Contract Detail360.00 / -39.48% 0.05
0.01%/0.11%
 0.20 0.10 1 1,158
99%
 359.95
Open Contract Detail365.00 / -38.64% 0.01
0.00%/0.02%
 0.12 0.30 - 78
99%
 364.99
Open Contract Detail370.00 / -37.80% 0.06
0.02%/0.13%
 0.40 0.26 - 881
99%
 369.94
Open Contract Detail375.00 / -36.96% 0.07
0.02%/0.15%
 0.28 0.23 - 451
99%
 374.93
Open Contract Detail380.00 / -36.12% 0.07
0.02%/0.15%
 0.25 0.32 - 1,627
99%
 379.93
Open Contract Detail385.00 / -35.27% 0.01
0.00%/0.02%
 0.35 0.31 - 156
99%
 384.99
Open Contract Detail390.00 / -34.43% 0.04
0.01%/0.08%
 0.30 0.20 14 644
99%
 389.96
Open Contract Detail395.00 / -33.59% 0.10
0.03%/0.20%
 0.43 0.35 - 408
99%
 394.90
Open Contract Detail400.00 / -32.75% 0.08
0.02%/0.16%
 0.42 0.25 21 2,162
99%
 399.92
Open Contract Detail405.00 / -31.91% 0.10
0.02%/0.20%
 0.46 0.54 - 155
99%
 404.90
Open Contract Detail410.00 / -31.07% 0.16
0.04%/0.31%
 0.48 0.26 - 751
99%
 409.84
Open Contract Detail415.00 / -30.23% 0.03
0.01%/0.06%
 0.37 0.33 - 166
99%
 414.97
Open Contract Detail420.00 / -29.39% 0.21
0.05%/0.40%
 0.35 0.28 1 711
99%
 419.79
Open Contract Detail425.00 / -28.55% 0.20
0.05%/0.37%
 0.34 0.34 13 160
99%
 424.80
Open Contract Detail430.00 / -27.71% 0.27
0.06%/0.50%
 0.35 0.32 7 750
99%
 429.73
Open Contract Detail435.00 / -26.87% 0.30
0.07%/0.55%
 0.40 0.35 6 317
99%
 434.70
Open Contract Detail440.00 / -26.03% 0.33
0.07%/0.60%
 0.43 0.39 6 1,272
99%
 439.67
Open Contract Detail445.00 / -25.19% 0.37
0.08%/0.66%
 0.48 0.60 - 240
99%
 444.63
Open Contract Detail450.00 / -24.35% 0.42
0.09%/0.74%
 0.49 0.48 137 1,307
98%
 449.58
Open Contract Detail455.00 / -23.51% 0.47
0.10%/0.82%
 0.57 0.51 10 164
98%
 454.53
Open Contract Detail460.00 / -22.67% 0.53
0.12%/0.91%
 0.63 0.59 23 598
98%
 459.47
Open Contract Detail465.00 / -21.83% 0.59
0.13%/1.01%
 0.70 0.65 2 387
98%
 464.41
Open Contract Detail470.00 / -20.98% 0.67
0.14%/1.13%
 0.78 0.74 15 975
98%
 469.33
Open Contract Detail475.00 / -20.14% 0.77
0.16%/1.29%
 0.84 0.80 57 482
97%
 474.23
Open Contract Detail480.00 / -19.30% 0.86
0.18%/1.42%
 0.97 0.93 107 924
97%
 479.14
Open Contract Detail485.00 / -18.46% 0.98
0.20%/1.60%
 1.07 1.02 23 431
97%
 484.02
Open Contract Detail490.00 / -17.62% 1.12
0.23%/1.81%
 1.24 1.18 49 888
96%
 488.88
Open Contract Detail495.00 / -16.78% 1.29
0.26%/2.07%
 1.40 1.34 42 902
95%
 493.71
Open Contract Detail500.00 / -15.94% 1.50
0.30%/2.38%
 1.55 1.53 247 2,552
95%
 498.50
Open Contract Detail505.00 / -15.10% 1.72
0.34%/2.70%
 1.78 1.78 113 412
94%
 503.28
Open Contract Detail510.00 / -14.26% 1.97
0.39%/3.07%
 2.06 2.04 83 3,079
93%
 508.03
Open Contract Detail515.00 / -13.42% 2.28
0.44%/3.51%
 2.38 2.31 87 349
92%
 512.72
Open Contract Detail520.00 / -12.58% 2.65
0.51%/4.04%
 2.76 2.75 154 1,371
91%
 517.35
Open Contract Detail525.00 / -11.74% 3.05
0.58%/4.61%
 3.20 3.12 529 867
90%
 521.95
Open Contract Detail530.00 / -10.90% 3.60
0.68%/5.39%
 3.70 3.69 132 568
89%
 526.40
Open Contract Detail535.00 / -10.06% 4.15
0.78%/6.16%
 4.30 4.29 96 2,435
87%
 530.85
Open Contract Detail540.00 / -9.22% 4.80
0.89%/7.05%
 4.90 4.90 190 1,383
85%
 535.20
Open Contract Detail545.00 / -8.38% 5.60
1.03%/8.15%
 5.80 5.73 100 478
83%
 539.40
Open Contract Detail550.00 / -7.54% 6.50
1.18%/9.38%
 6.75 6.58 238 1,282
81%
 543.50
Open Contract Detail555.00 / -6.69% 7.55
1.36%/10.79%
 7.75 7.70 148 482
79%
 547.45
Open Contract Detail560.00 / -5.85% 8.70
1.55%/12.33%
 8.95 8.80 239 886
76%
 551.30
Open Contract Detail565.00 / -5.01% 10.00
1.77%/14.04%
 10.25 10.15 89 416
73%
 555.00
Open Contract Detail570.00 / -4.17% 11.45
2.01%/15.94%
 11.70 11.68 181 900
70%
 558.55
Open Contract Detail575.00 / -3.33% 13.05
2.27%/18.01%
 13.35 13.32 64 389
67%
 561.95
Open Contract Detail580.00 / -2.49% 14.90
2.57%/20.38%
 15.15 15.01 140 471
64%
 565.10
Open Contract Detail585.00 / -1.65% 16.75
2.86%/22.72%
 17.15 16.97 142 306
61%
 568.25
Open Contract Detail590.00 / -0.81% 18.90
3.20%/25.42%
 19.25 19.25 85 490
58%
 571.10
Open Contract Detail595.00 / +0.03% 21.25
3.57%/28.34%
 21.60 21.44 28 171
54%
 573.75
Open Contract Detail600.00 / +0.87% 23.70
3.95%/31.34%
 24.10 24.11 47 609
51%
 576.30
Open Contract Detail605.00 / +1.71% 26.45
4.37%/34.69%
 26.90 26.65 9 107
47%
 578.55
Open Contract Detail610.00 / +2.55% 29.35
4.81%/38.18%
 29.80 31.57 1 553
44%
 580.65
Open Contract Detail615.00 / +3.39% 31.90
5.19%/41.16%
 33.05 33.15 204 422
41%
 583.10
Open Contract Detail620.00 / +4.23% 35.70
5.76%/45.69%
 36.70 36.48 3 417
38%
 584.30
Open Contract Detail625.00 / +5.07% 38.95
6.23%/49.45%
 39.95 41.89 21 113
35%
 586.05
Open Contract Detail630.00 / +5.91% 42.40
6.73%/53.40%
 43.45 46.03 2 212
32%
 587.60
Open Contract Detail635.00 / +6.75% 46.25
7.28%/57.79%
 47.25 87.80 - 93
29%
 588.75
Open Contract Detail640.00 / +7.60% 49.95
7.80%/61.93%
 51.20 51.25 100 177
27%
 590.05
Open Contract Detail645.00 / +8.44% 54.15
8.40%/66.62%
 55.60 70.75 - 70
25%
 590.85
Open Contract Detail650.00 / +9.28% 58.30
8.97%/71.17%
 59.55 101.62 - 6
22%
 591.70
Open Contract Detail655.00 / +10.12% 61.90
9.45%/74.99%
 64.30 98.49 - 3
20%
 593.10
Open Contract Detail660.00 / +10.96% 66.85
10.13%/80.37%
 68.15 101.47 - -
19%
 593.15
Open Contract Detail665.00 / +11.80% 71.35
10.73%/85.13%
 72.60 108.50 - -
17%
 593.65
Open Contract Detail670.00 / +12.64% 75.80
11.31%/89.77%
 77.75 100.10 - -
17%
 594.20
Open Contract Detail675.00 / +13.48% 80.50
11.93%/94.63%
 82.40 70.60 - -
16%
 594.50
Open Contract Detail680.00 / +14.32% 84.50
12.43%/98.60%
 87.45 114.05 - 4
15%
 595.50
Open Contract Detail685.00 / +15.16% 90.05
13.15%/104.31%
 92.45 127.55 - -
14%
 594.95
Open Contract Detail690.00 / +16.00% 94.95
13.76%/109.19%
 97.35 114.45 - -
14%
 595.05
Open Contract Detail695.00 / +16.84% 100.10
14.40%/114.28%
 102.30 224.50 - -
14%
 594.90
Open Contract Detail700.00 / +17.68% 105.00
15.00%/119.02%
 107.35 145.12 - -
13%
 595.00
Open Contract Detail705.00 / +18.52% 109.95
15.60%/123.75%
 112.40 149.10 - -
13%
 595.05
Open Contract Detail710.00 / +19.36% 115.05
16.20%/128.58%
 117.40 91.50 - -
13%
 594.95
Open Contract Detail715.00 / +20.20% 119.20
16.67%/132.28%
 122.40 105.30 - -
12%
 595.80
Open Contract Detail720.00 / +21.05% 124.25
17.26%/136.93%
 127.35 111.33 - -
12%
 595.75
Open Contract Detail725.00 / +21.89% 129.20
17.82%/141.40%
 132.40 - - -
12%
 595.80
Open Contract Detail730.00 / +22.73% 134.20
18.38%/145.87%
 137.40 118.70 - -
12%
 595.80
Open Contract Detail735.00 / +23.57% 139.90
19.03%/151.03%
 142.40 - - -
12%
 595.10
Open Contract Detail740.00 / +24.41% 144.95
19.59%/155.43%
 147.30 137.25 - -
12%
 595.05
Open Contract Detail745.00 / +25.25% 149.95
20.13%/159.71%
 152.40 130.35 - -
12%
 595.05
Open Contract Detail750.00 / +26.09% 154.20
20.56%/163.14%
 157.40 134.12 - -
11%
 595.80
Open Contract Detail755.00 / +26.93% 159.95
21.19%/168.10%
 162.40 138.67 - -
11%
 595.05
Open Contract Detail760.00 / +27.77% 164.20
21.61%/171.43%
 167.40 320.21 - -
11%
 595.80
Open Contract Detail765.00 / +28.61% 169.20
22.12%/175.50%
 172.40 146.15 - -
11%
 595.80
Open Contract Detail770.00 / +29.45% 174.20
22.62%/179.51%
 177.40 210.66 - -
11%
 595.80
Open Contract Detail775.00 / +30.29% 179.90
23.21%/184.19%
 182.40 360.53 - -
11%
 595.10
Open Contract Detail780.00 / +31.13% 184.90
23.71%/188.10%
 187.40 220.30 - -
11%
 595.10
Open Contract Detail785.00 / +31.97% 189.95
24.20%/192.00%
 192.40 337.33 - -
11%
 595.05
Open Contract Detail790.00 / +32.81% 194.20
24.58%/195.06%
 197.40 213.16 - -
11%
 595.80
Open Contract Detail795.00 / +33.65% 199.90
25.14%/199.52%
 202.40 - - -
10%
 595.10
Open Contract Detail800.00 / +34.49% 204.90
25.61%/203.23%
 207.40 191.52 - -
10%
 595.10
Open Contract Detail805.00 / +35.34% 209.35
26.01%/206.35%
 212.30 177.97 - -
10%
 595.65
Open Contract Detail810.00 / +36.18% 214.20
26.44%/209.83%
 217.35 188.83 - -
10%
 595.80
Open Contract Detail815.00 / +37.02% 219.95
26.99%/214.14%
 222.40 - - -
10%
 595.05
Open Contract Detail820.00 / +37.86% 224.20
27.34%/216.95%
 227.40 211.35 - -
10%
 595.80
Open Contract Detail825.00 / +38.70% 229.20
27.78%/220.44%
 232.40 - - -
10%
 595.80
Open Contract Detail830.00 / +39.54% 234.20
28.22%/223.89%
 237.40 382.72 - -
10%
 595.80
Open Contract Detail835.00 / +40.38% 239.20
28.65%/227.31%
 242.40 389.41 - -
10%
 595.80
Open Contract Detail840.00 / +41.22% 244.20
29.07%/230.68%
 247.40 394.53 - -
10%
 595.80
Open Contract Detail845.00 / +42.06% 249.90
29.57%/234.66%
 252.35 399.98 - -
10%
 595.10
Open Contract Detail850.00 / +42.90% 254.20
29.91%/237.30%
 257.40 245.81 - -
9%
 595.80
Open Contract Detail855.00 / +43.74% 259.95
30.40%/241.25%
 262.40 - - -
9%
 595.05
Open Contract Detail860.00 / +44.58% 264.20
30.72%/243.76%
 267.35 - - -
9%
 595.80
Open Contract Detail865.00 / +45.42% 269.30
31.13%/247.03%
 272.40 - - -
9%
 595.70
Open Contract Detail870.00 / +46.26% 274.15
31.51%/250.04%
 277.40 383.75 - -
9%
 595.85
Open Contract Detail875.00 / +47.10% 279.90
31.99%/253.82%
 282.35 - - -
9%
 595.10
Open Contract Detail880.00 / +47.94% 284.15
32.29%/256.21%
 287.40 264.07 - -
9%
 595.85
Open Contract Detail885.00 / +48.78% 290.00
32.77%/260.01%
 292.40 - - -
9%
 595.00
Open Contract Detail890.00 / +49.63% 294.15
33.05%/262.25%
 297.35 281.38 - -
9%
 595.85
Open Contract Detail895.00 / +50.47% 300.00
33.52%/265.97%
 302.20 - - -
9%
 595.00
Open Contract Detail900.00 / +51.31% 304.95
33.88%/268.86%
 307.35 - - -
9%
 595.05
Open Contract Detail905.00 / +52.15% 309.15
34.16%/271.05%
 312.40 345.58 - -
9%
 595.85
Open Contract Detail910.00 / +52.99% 314.15
34.52%/273.92%
 317.35 281.96 - -
9%
 595.85
Open Contract Detail915.00 / +53.83% 320.00
34.97%/277.50%
 322.40 - - -
9%
 595.00
Open Contract Detail920.00 / +54.67% 325.00
35.33%/280.30%
 327.35 299.95 - -
9%
 595.00
Open Contract Detail925.00 / +55.51% 329.15
35.58%/282.35%
 332.35 - - -
9%
 595.85
Open Contract Detail930.00 / +56.35% 334.15
35.93%/285.10%
 337.35 - - -
9%
 595.85
Open Contract Detail935.00 / +57.19% 339.15
36.27%/287.82%
 342.35 - - -
9%
 595.85
Open Contract Detail940.00 / +58.03% 344.90
36.69%/291.14%
 347.35 - - -
9%
 595.10
Open Contract Detail945.00 / +58.87% 349.90
37.03%/293.80%
 352.35 - - -
9%
 595.10
Open Contract Detail950.00 / +59.71% 354.15
37.28%/295.80%
 357.35 - - -
9%
 595.85
Open Contract Detail955.00 / +60.55% 359.90
37.69%/299.03%
 362.30 - - -
9%
 595.10
Open Contract Detail960.00 / +61.39% 364.15
37.93%/300.98%
 367.30 481.25 - -
9%
 595.85
Open Contract Detail970.00 / +63.07% 374.90
38.65%/306.68%
 377.35 - - -
9%
 595.10
Open Contract Detail980.00 / +64.76% 385.00
39.29%/311.72%
 387.35 - - -
9%
 595.00
Open Contract Detail990.00 / +66.44% 394.15
39.81%/315.91%
 397.35 - - -
9%
 595.85
Open Contract Detail1000.00 / +68.12% 404.15
40.41%/320.68%
 407.30 370.42 - -
9%
 595.85
Open Contract Detail1010.00 / +69.80% 415.00
41.09%/326.03%
 417.35 380.44 - -
8%
 595.00
Open Contract Detail1020.00 / +71.48% 424.15
41.58%/329.95%
 426.95 - - -
8%
 595.85
Open Contract Detail1030.00 / +73.16% 434.15
42.15%/334.45%
 437.05 - - -
8%
 595.85
Open Contract Detail1040.00 / +74.84% 444.15
42.71%/338.87%
 446.85 - - -
8%
 595.85
Open Contract Detail1050.00 / +76.52% 454.15
43.25%/343.20%
 456.65 - - -
8%
 595.85
Open Contract Detail1060.00 / +78.21% 464.90
43.86%/348.01%
 466.85 451.02 - -
8%
 595.10
Open Contract Detail1070.00 / +79.89% 474.90
44.38%/352.17%
 476.85 434.10 - -
8%
 595.10
Open Contract Detail1080.00 / +81.57% 484.20
44.83%/355.74%
 486.95 - - -
8%
 595.80
Open Contract Detail1090.00 / +83.25% 494.20
45.34%/359.76%
 497.10 - - -
8%
 595.80
Open Contract Detail1100.00 / +84.93% 504.30
45.85%/363.77%
 506.65 - - -
8%
 595.70
Open Contract Detail1110.00 / +86.61% 514.30
46.33%/367.64%
 517.25 - - -
8%
 595.70
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the strike price, assuming the put option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be put to the option seller, whereas the YieldBoost calculation requires the put option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Featured Slideshows
Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades
10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks
Top 25 Broker Analyst Picks of the S&P 500
Stock market game
Featured News Links

NFLX Options Chain | www.StockOptionsChannel.com | Copyright © 2012 - 2024, All Rights Reserved

Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.