Dark

NFLX
Netflix Inc
stock NASDAQ

At Close

May 15, 2026 3:59:59 PM EDT

87.05USD+0.127%(+0.11)23,797,644

87.04Bid 87.06Ask 0.02Spread

Pre-market

May 15, 2026 9:29:30 AM EDT

87.82USD+1.012%(+0.88)188,985

After-hours

May 14, 2026 4:59:30 PM EDT

86.91USD-0.035%(-0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,701	34,041	13,559	12,725

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.86	0.00%	31	668	05-07	NFLX270319C00160000
155 C	0.82	-18.00%	44	1,135	05-11	NFLX270319C00155000
150 C	1.00	-16.67%	21	539	05-11	NFLX270319C00150000
145 C	1.16	-17.14%	87	437	05-11	NFLX270319C00145000
140 C	1.44	-13.77%	85	572	05-11	NFLX270319C00140000
135 C	1.75	-19.35%	19	517	05-11	NFLX270319C00135000
130 C	2.10	-17.65%	25	678	05-11	NFLX270319C00130000
125 C	2.54	-15.05%	30	893	05-11	NFLX270319C00125000
120 C	3.12	-15.68%	137	7,042	05-11	NFLX270319C00120000
115 C	3.79	-16.34%	38	1,000	05-11	NFLX270319C00115000
110 C	4.69	-14.73%	63	2,280	05-11	NFLX270319C00110000
105 C	5.75	-14.81%	53	2,617	05-11	NFLX270319C00105000
100 C	7.10	-12.56%	208	10,282	05-11	NFLX270319C00100000
95 C	8.85	-13.66%	162	4,153	05-11	NFLX270319C00095000
90 C	10.70	-11.79%	169	1,228	05-11	NFLX270319C00090000
85 C	13.00	-12.52%	179	390	05-11	NFLX270319C00085000
80 C	15.75	-9.74%	33	601	05-11	NFLX270319C00080000
75 C	18.80	-8.74%	11	197	05-11	NFLX270319C00075000
70 C	22.24	-8.67%	17	224	05-11	NFLX270319C00070000
65 C	28.11	-3.57%	4	132	05-08	NFLX270319C00065000
60 C	32.09	-1.26%	1	64	05-08	NFLX270319C00060000
55 C	34.00	-5.71%	3	343	05-11	NFLX270319C00055000
50 C	38.50	-8.49%	27	131	05-11	NFLX270319C00050000
45 C	45.25	-12.12%	1	446	05-05	NFLX270319C00045000
40 C	50.12	-8.69%	1	144	05-06	NFLX270319C00040000
35 C	68.35	+13.94%	2	17	04-09	NFLX270319C00035000
30 C	66.00	-4.35%	2	5	03-13	NFLX270319C00030000
25 C	70.40	-1.68%	2	2	03-17	NFLX270319C00025000
20 C	74.65	+4.04%	1	2	04-23	NFLX270319C00020000
15 C	77.90	0%	1	1	04-29	NFLX270319C00015000
10 C	98.60	0%	1	1	04-16	NFLX270319C00010000
5 C	83.60	-3.91%	1	1	05-05	NFLX270319C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			NFLX270319P00160000
155 P	59.50	+17.96%	1	1	04-17	NFLX270319P00155000
150 P	54.20	+13.51%	3	3	04-17	NFLX270319P00150000
145 P	0	0%	0			NFLX270319P00145000
140 P	44.25	+22.07%	2	55	04-17	NFLX270319P00140000
135 P	42.15	0%	14	14	02-27	NFLX270319P00135000
130 P	41.00	+9.25%	10	51	05-08	NFLX270319P00130000
125 P	32.00	-3.90%	3	36	04-23	NFLX270319P00125000
120 P	28.19	-2.46%	10	49	05-01	NFLX270319P00120000
115 P	24.60	+0.61%	1	270	04-30	NFLX270319P00115000
110 P	26.47	+5.88%	6	748	05-11	NFLX270319P00110000
105 P	20.50	+16.88%	1	588	05-06	NFLX270319P00105000
100 P	18.77	+6.35%	56	3,272	05-11	NFLX270319P00100000
95 P	14.96	+2.12%	3	1,510	05-11	NFLX270319P00095000
90 P	12.56	+6.89%	34	6,962	05-11	NFLX270319P00090000
85 P	9.77	+5.85%	135	2,005	05-11	NFLX270319P00085000
80 P	7.50	+4.17%	9	2,246	05-11	NFLX270319P00080000
75 P	5.75	+6.48%	29	1,178	05-11	NFLX270319P00075000
70 P	4.09	+2.25%	2	2,637	05-11	NFLX270319P00070000
65 P	3.05	+4.81%	214	2,503	05-11	NFLX270319P00065000
60 P	2.18	+7.39%	6	457	05-11	NFLX270319P00060000
55 P	1.44	+8.27%	22	196	05-11	NFLX270319P00055000
50 P	0.96	+7.87%	6	217	05-11	NFLX270319P00050000
45 P	0.69	+35.29%	10	18	05-06	NFLX270319P00045000
40 P	0.44	-22.81%	1	8	03-31	NFLX270319P00040000
35 P	0.38	0%	1	1	04-14	NFLX270319P00035000
30 P	0	0%	0			NFLX270319P00030000
25 P	1.11	0%	1	1	03-13	NFLX270319P00025000
20 P	0.04	0.00%	4,389	753	05-11	NFLX270319P00020000
15 P	0.01	-80.00%	3	504	05-08	NFLX270319P00015000
10 P	0.05	0%	1	1	03-26	NFLX270319P00010000
5 P	0	0%	0			NFLX270319P00005000

document.getElementById("hq4QdK").onerror = function(){this.style.display='none';}; .dark-mode .zCvXJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCvXJH{ color: #333333; background-color: white; border: 2px solid #333333; }NFLXNetflix Incstock NASDAQ