Cboe Global Markets

NFLX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Netflix Inc (nflx)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
1242.5
Ask: 
1244.65
Vol: 
3,957,150
Last: 
1,242.9
Change: 
-5.48 (+-0.4401%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1237.500
52
-5.325
50.1
51.9
136
0.68
0.5487
0.0034
10
NFLX 1240.000
50.15
-5.875
48.85
50.5
816
0.68
0.5403
0.0034
1280
NFLX 1242.500
47.46
-7.265
47.55
49.4
145
0.68
0.5319
0.0034
8
NFLX 1245.000
47.3
-6.2
46.55
48
441
0.68
0.5235
0.0034
96
NFLX 1247.500
46.4
-5.775
45.55
46.75
126
0.68
0.5151
0.0034
54
NFLX 1250.000
45.25
-5.675
44.1
45.55
1,227
0.68
0.5067
0.0034
1943
Fri Jul 18 2025
Strike
NFLX 1237.500
NFLX 1240.000
NFLX 1242.500
NFLX 1245.000
NFLX 1247.500
NFLX 1250.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1237.500
43.15
+3.625
42.55
43.3
200
0.68
-0.4532
0.0034
69
NFLX 1240.000
44.1
+3.4
43.7
44.55
713
0.68
-0.4617
0.0034
1164
NFLX 1242.500
45.05
+3.2
45.05
45.8
111
0.68
-0.4701
0.0034
45
NFLX 1245.000
46.5
+3.4
46.2
48.2
316
0.68
-0.4786
0.0034
446
NFLX 1247.500
47.23
+2.93
47.55
48.35
57
0.68
-0.487
0.0034
96
NFLX 1250.000
49.3
+3.725
48.85
49.85
519
0.68
-0.4955
0.0034
805
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1230.000
54.8
-11.85
60.45
62.25
12
0.54
0.5732
0.003
33
NFLX 1235.000
55.15
-8.9
56.6
59.55
11
0.54
0.5582
0.003
37
NFLX 1240.000
56
-4.875
55
56.2
233
0.54
0.5432
0.003
86
NFLX 1245.000
53.5
-4.65
52.6
53.65
76
0.53
0.5281
0.003
208
NFLX 1250.000
50.85
-4.875
50.25
51.1
626
0.53
0.513
0.003
174
NFLX 1255.000
48.2
-4.9
46.8
48.9
71
0.53
0.4979
0.003
79
Fri Jul 25 2025
Strike
NFLX 1230.000
NFLX 1235.000
NFLX 1240.000
NFLX 1245.000
NFLX 1250.000
NFLX 1255.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1230.000
44.45
+4.2
44
45.55
63
0.54
-0.429
0.003
116
NFLX 1235.000
46.27
+3.745
46.3
47.65
79
0.54
-0.4441
0.003
227
NFLX 1240.000
48.65
+4.05
45.8
50.5
121
0.54
-0.4592
0.003
74
NFLX 1245.000
52.5
+5.475
51.1
53.3
26
0.54
-0.4744
0.003
108
NFLX 1250.000
53.66
+4.135
53.55
55.05
130
0.54
-0.4896
0.0031
538
NFLX 1255.000
57.62
+5.495
56.15
58.75
55
0.55
-0.5047
0.0031
66
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.