$NFLX
stock+ Make pickLast price
$74.20
Today
▲ 0.86%
Open
$75.11
Day range
$73.16 – $75.30
Volume
27.9M
52-wk range
$65.08 – $126.71
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 70 | 21 | 37.20 | 41.00 | 35 | 0.00 | 0.01 | 3 | 3 |
| 154 | 24 | 32.20 | 34.90 | 40 | 0.00 | 1.00 | 16 | · |
| 78 | 145 | 27.50 | 30.95 | 45 | 0.00 | 0.01 | 744 | · |
| 4 | 67 | 22.15 | 25.25 | 50 | 0.00 | 0.01 | 369 | · |
| 3 | 8 | 15.15 | 19.10 | 57 | 0.00 | 0.01 | 12 | · |
| 4 | 3 | 14.15 | 18.10 | 58 | 0.00 | 0.03 | 11 | · |
| 4 | 6 | 13.15 | 17.10 | 59 | 0.00 | 0.12 | 36 | · |
| 5 | 190 | 12.95 | 15.75 | 60 | 0.00 | 0.01 | 7,069 | · |
| 3 | 66 | 11.90 | 14.70 | 61 | 0.00 | 0.01 | 410 | 1 |
| 2 | 11 | 10.80 | 13.95 | 62 | 0.00 | 0.01 | 406 | · |
| 2 | 204 | 9.80 | 12.75 | 63 | 0.00 | 0.05 | 951 | · |
| 2 | 24 | 8.50 | 11.85 | 64 | 0.00 | 0.01 | 2,469 | 3 |
| 4 | 153 | 7.90 | 10.45 | 65 | 0.00 | 0.01 | 3,740 | 90 |
| 3 | 159 | 6.40 | 9.70 | 66 | 0.01 | 0.03 | 3,160 | 46 |
| 34 | 1,344 | 5.90 | 7.40 | 67 | 0.01 | 0.02 | 2,610 | 194 |
| 16 | 1,120 | 6.15 | 6.50 | 68 | 0.01 | 0.02 | 1,892 | 355 |
| 75 | 768 | 4.65 | 5.50 | 69 | 0.02 | 0.03 | 3,514 | 990 |
| 208 | 3,501 | 4.05 | 4.40 | 70 | 0.04 | 0.05 | 3,993 | 2,142 |
| 527 | 1,811 | 3.15 | 3.40 | 71 | 0.08 | 0.10 | 3,999 | 1,362 |
| 915 | 4,354 | 2.37 | 2.45 | 72 | 0.19 | 0.20 | 3,418 | 2,646 |
| 3,293 | 12,277 | 1.59 | 1.65 | 73 | 0.40 | 0.42 | 2,462 | 6,564 |
| 12,111 | 11,309 | 0.98 | 1.02 | 74 | 0.78 | 0.79 | 1,947 | 4,118 |
| 24,506 | 27,311 | 0.55 | 0.57 | 75 | 1.30 | 1.37 | 1,596 | 818 |
| 14,549 | 13,993 | 0.28 | 0.30 | 76 | 2.03 | 2.11 | 381 | 470 |
| 6,488 | 15,694 | 0.14 | 0.15 | 77 | 1.24 | 4.80 | 236 | 66 |
| 4,672 | 10,070 | 0.07 | 0.08 | 78 | 3.35 | 4.35 | 117 | 36 |
| 787 | 1,815 | 0.04 | 0.05 | 79 | 3.60 | 6.70 | 130 | 19 |
| 9,758 | 8,786 | 0.02 | 0.03 | 80 | 4.55 | 7.15 | 163 | 48 |
| 146 | 1,812 | 0.01 | 0.02 | 81 | 6.40 | 8.70 | 60 | · |
| 37 | 964 | 0.01 | 0.02 | 82 | 6.70 | 9.85 | 1 | · |
| 208 | 1,129 | 0.00 | 0.02 | 83 | 8.40 | 10.80 | · | · |
| 230 | 1,934 | 0.00 | 0.02 | 84 | 8.20 | 11.10 | · | 8 |
| 7 | 1,772 | 0.00 | 0.01 | 85 | 9.10 | 12.80 | · | · |
| 3 | 834 | 0.00 | 0.20 | 86 | 10.15 | 13.80 | · | · |
| 2 | 470 | 0.00 | 0.01 | 87 | 11.10 | 14.80 | · | · |
| 1 | 683 | 0.00 | 0.01 | 88 | 12.75 | 15.10 | 1 | · |
| 5 | 2,288 | 0.00 | 0.01 | 90 | 14.20 | 17.80 | · | · |
| · | 1,009 | 0.00 | 0.01 | 95 | 20.40 | 22.80 | 2 | · |
| 9 | 896 | 0.00 | 0.01 | 100 | 25.40 | 27.80 | · | · |
| · | 247 | 0.00 | 0.02 | 105 | 29.20 | 32.80 | · | · |
| · | 252 | 0.00 | 0.01 | 110 | 35.40 | 37.80 | · | · |
| · | 205 | 0.00 | 0.01 | 115 | 39.15 | 42.80 | · | · |
| · | 43 | 0.00 | 0.01 | 120 | 44.85 | 47.80 | · | · |
| · | 220 | 0.00 | 0.85 | 125 | 49.45 | 52.80 | · | · |
| 1 | 13 | 0.00 | 0.01 | 130 | 55.55 | 57.60 | · | · |
| 1 | · | 0.00 | 0.15 | 135 | 60.40 | 62.80 | · | · |
| 1 | 9 | 0.00 | 1.83 | 140 | 65.40 | 67.80 | · | · |
| · | 2 | 0.00 | 0.01 | 145 | 69.10 | 72.80 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-05 21:19:22 UTC