NFLX
Netflix Inc
stockNASDAQ
At CloseOct 9, 2026 3:59:59 PM EDT
70.31USD-1.761%(-1.26)29,124,319
Pre-marketOct 9, 2026 9:29:30 AM EDT
70.55USD-1.425%(-1.02)
After-hoursOct 9, 2026 4:59:30 PM EDT
70.37USD+0.085%(+0.06)
Expiration Dates
Open interestCallsITM 13,220OTM 150,477PutsITM 55,690OTM 134,608P/C 1.16
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 180.00 C | 0.03 | -62.50% | 1 | 558 | 10-08 |
| 175.00 C | 0.09 | 0.00% | 1 | 28 | 09-23 |
| 170.00 C | 0.05 | -44.44% | 2 | 99 | 09-25 |
| 165.00 C | 0.01 | -50.00% | 3 | 44 | 09-28 |
| 160.00 C | 0.02 | -33.33% | 78 | 261 | 09-29 |
| 155.00 C | 0.02 | -77.78% | 5 | 222 | 10-08 |
| 150.00 C | 0.02 | 0.00% | 21 | 1,357 | 10-08 |
| 145.00 C | 0.02 | +100.00% | 230 | 1,647 | 10-07 |
| 140.00 C | 0.03 | -25.00% | 1 | 977 | 10-08 |
| 135.00 C | 0.05 | -37.50% | 3 | 925 | 10-08 |
| 130.00 C | 0.03 | 0.00% | 55 | 2,627 | 10-08 |
| 125.00 C | 0.03 | 0.00% | 71 | 2,960 | 10-08 |
| 120.00 C | 0.04 | 0.00% | 68 | 4,233 | 10-08 |
| 115.00 C | 0.06 | 0.00% | 1 | 5,963 | 10-08 |
| 110.00 C | 0.07 | +40.00% | 15 | 5,191 | 10-08 |
| 105.00 C | 0.10 | +25.00% | 272 | 16,455 | 10-08 |
| 100.00 C | 0.13 | 0.00% | 165 | 13,581 | 10-08 |
| 95.00 C | 0.21 | +5.00% | 482 | 6,663 | 10-08 |
| 90.00 C | 0.37 | +32.14% | 1,696 | 13,657 | 10-08 |
| 85.00 C | 0.74 | +34.55% | 1,083 | 14,038 | 10-08 |
| 82.50 C | 1.07 | +35.44% | 305 | 10,178 | 10-08 |
| 80.00 C | 1.51 | +37.27% | 5,038 | 21,367 | 10-08 |
| 77.50 C | 2.09 | +34.84% | 916 | 6,537 | 10-08 |
| 75.00 C | 2.85 | +29.55% | 3,286 | 14,322 | 10-08 |
| 72.50 C | 3.95 | +31.67% | 1,594 | 6,587 | 10-08 |
| 70.00 C | 5.15 | +27.16% | 1,989 | 7,436 | 10-08 |
| 67.50 C | 6.57 | +23.26% | 151 | 2,354 | 10-08 |
| 65.00 C | 8.27 | +19.86% | 427 | 1,445 | 10-08 |
| 62.50 C | 10.21 | +14.72% | 11 | 61 | 10-08 |
| 60.00 C | 12.40 | +16.98% | 61 | 764 | 10-08 |
| 57.50 C | 11.80 | 0.00% | 1 | 1 | 10-06 |
| 55.00 C | 16.70 | +12.84% | 1 | 219 | 10-08 |
| 50.00 C | 21.77 | +10.96% | 41 | 660 | 10-08 |
| 45.00 C | 26.26 | +7.93% | 5 | 23 | 10-08 |
| 40.00 C | 31.00 | +5.80% | 12 | 79 | 10-08 |
| 35.00 C | 37.11 | -9.49% | 10 | 12 | 09-18 |
| 30.00 C | 41.00 | +10.07% | 10 | 30 | 10-08 |
| 25.00 C | 47.25 | -35.78% | 20 | 22 | 09-18 |
| 22.50 C | — | — | 0 | 0 | — |
| 20.00 C | 56.29 | +5.21% | 10 | 11 | 09-09 |
| 17.50 C | — | — | 0 | 0 | — |
| 15.00 C | — | — | 0 | 0 | — |
| 12.50 C | — | — | 0 | 0 | — |
| 10.00 C | — | — | 0 | 0 | — |
| 7.50 C | — | — | 0 | 0 | — |
| 5.00 C | 71.97 | +7.74% | 1 | 3 | 08-13 |
| 2.50 C | 65.85 | 0.00% | 100 | 100 | 10-01 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 180.00 P | — | — | 0 | 0 | — |
| 175.00 P | — | — | 0 | 0 | — |
| 170.00 P | — | — | 0 | 0 | — |
| 165.00 P | — | — | 0 | 0 | — |
| 160.00 P | — | — | 0 | 0 | — |
| 155.00 P | — | — | 0 | 0 | — |
| 150.00 P | 72.00 | +67.29% | 4 | 0 | 08-14 |
| 145.00 P | 38.41 | 0.00% | 2 | 0 | 04-15 |
| 140.00 P | 63.45 | +0.48% | 1 | 0 | 08-17 |
| 135.00 P | 42.07 | +12.76% | 100 | 0 | 04-23 |
| 130.00 P | 36.50 | -1.80% | 5 | 0 | 04-30 |
| 125.00 P | 51.70 | -3.00% | 2 | 0 | 09-21 |
| 120.00 P | 48.00 | +14.20% | 12 | 0 | 06-25 |
| 115.00 P | 47.99 | +11.09% | 4 | 4 | 10-02 |
| 110.00 P | 42.98 | +25.67% | 1 | 1 | 10-02 |
| 105.00 P | 37.77 | +2.08% | 1 | 13 | 10-05 |
| 100.00 P | 28.25 | -12.67% | 627 | 122 | 10-08 |
| 95.00 P | 27.35 | -2.50% | 100 | 73 | 10-05 |
| 90.00 P | 18.60 | -9.71% | 20 | 3,506 | 10-08 |
| 85.00 P | 14.45 | -8.83% | 77 | 4,365 | 10-08 |
| 82.50 P | 12.41 | -8.95% | 4 | 3,105 | 10-08 |
| 80.00 P | 9.80 | -11.63% | 36 | 19,873 | 10-08 |
| 77.50 P | 7.75 | -15.49% | 87 | 3,617 | 10-08 |
| 75.00 P | 5.99 | -16.81% | 194 | 11,066 | 10-08 |
| 72.50 P | 4.49 | -17.31% | 554 | 9,945 | 10-08 |
| 70.00 P | 3.16 | -20.20% | 1,315 | 22,864 | 10-08 |
| 67.50 P | 2.17 | -21.38% | 496 | 15,587 | 10-08 |
| 65.00 P | 1.40 | -23.08% | 2,169 | 28,910 | 10-08 |
| 62.50 P | 0.85 | -24.78% | 294 | 3,658 | 10-08 |
| 60.00 P | 0.50 | -27.54% | 608 | 42,013 | 10-08 |
| 57.50 P | 0.28 | -28.21% | 16 | 130 | 10-08 |
| 55.00 P | 0.16 | -20.00% | 226 | 14,039 | 10-08 |
| 50.00 P | 0.07 | +133.33% | 65 | 2,200 | 10-08 |
| 45.00 P | 0.06 | 0.00% | 1 | 1,519 | 10-08 |
| 40.00 P | 0.04 | -33.33% | 16 | 2,460 | 10-08 |
| 35.00 P | 0.02 | 0.00% | 1 | 192 | 10-07 |
| 30.00 P | 0.02 | 0.00% | 2 | 62 | 10-07 |
| 25.00 P | 0.04 | +100.00% | 2 | 71 | 09-18 |
| 22.50 P | — | — | 0 | 0 | — |
| 20.00 P | 0.01 | 0.00% | 2 | 387 | 10-05 |
| 17.50 P | — | — | 0 | 0 | — |
| 15.00 P | 0.01 | 0.00% | 10 | 11 | 08-03 |
| 12.50 P | — | — | 0 | 0 | — |
| 10.00 P | 0.01 | -90.00% | 2 | 3 | 08-03 |
| 7.50 P | — | — | 0 | 0 | — |
| 5.00 P | 0.05 | -50.00% | 1 | 502 | 08-12 |
| 2.50 P | — | — | 0 | 0 | — |