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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
1240.8
Ask: 
1243.88
Vol: 
2,556,956
Last: 
1,240.7
Change: 
-9.045 (+-0.7286%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1235.000
20.43
-10.495
19.45
21
145
0.24
0.5828
0.0097
182
NFLX 1237.500
18.2
-11.15
18.1
19.65
89
0.24
0.5584
0.0098
7
NFLX 1240.000
17.7
-10
16.95
17.85
1,366
0.23
0.5338
0.0099
463
NFLX 1242.500
16
-10.15
15.4
16.2
263
0.23
0.509
0.01
40
NFLX 1245.000
15
-9.55
14.5
15.2
1,209
0.23
0.4842
0.01
405
NFLX 1247.500
13.7
-9.525
13.4
14
383
0.23
0.4594
0.01
136
Fri Jun 13 2025
Strike
NFLX 1235.000
NFLX 1237.500
NFLX 1240.000
NFLX 1242.500
NFLX 1245.000
NFLX 1247.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1235.000
12.34
+1.14
12.3
13
255
0.23
-0.4232
0.0098
198
NFLX 1237.500
13.64
+1.54
13.4
14.05
123
0.23
-0.4479
0.01
10
NFLX 1240.000
14.6
+1.7
14.15
15.2
592
0.23
-0.4729
0.0101
332
NFLX 1242.500
16.5
+2.725
15.35
16.4
214
0.23
-0.4982
0.0101
10
NFLX 1245.000
17.23
+2.43
16.7
17.75
501
0.23
-0.5235
0.0102
152
NFLX 1247.500
17.35
+1.5
18.15
19.1
121
0.23
-0.5487
0.0101
29
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1230.000
31
-9.65
28.9
31.1
44
0.23
0.6061
0.0068
142
NFLX 1235.000
28.3
-9.075
25.7
27.7
94
0.23
0.572
0.0069
105
NFLX 1240.000
25
-9.8
23.85
25
252
0.23
0.5372
0.007
752
NFLX 1245.000
22
-9.25
20.8
22.5
113
0.23
0.502
0.0071
123
NFLX 1250.000
19.8
-8.9
19
20.05
310
0.23
0.4666
0.0071
360
NFLX 1255.000
17.25
-8.625
17.2
17.7
363
0.23
0.4318
0.007
226
Fri Jun 20 2025
Strike
NFLX 1230.000
NFLX 1235.000
NFLX 1240.000
NFLX 1245.000
NFLX 1250.000
NFLX 1255.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1230.000
16.29
+0.965
16
16.9
63
0.23
-0.3998
0.0069
159
NFLX 1235.000
18.22
+1.345
18.05
19
95
0.23
-0.4345
0.0071
97
NFLX 1240.000
20.5
+1.7
20.3
22
340
0.24
-0.4701
0.0072
395
NFLX 1245.000
21.7
+0.875
22.8
24.3
92
0.23
-0.5061
0.0072
61
NFLX 1250.000
25.6
+2.375
25.5
26.45
162
0.23
-0.5421
0.0072
107
NFLX 1255.000
27.15
+2
27.9
29.6
35
0.23
-0.5778
0.0072
86
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1230.000
39
-8.425
36.6
38.95
41
0.25
0.5938
0.0053
69
NFLX 1235.000
34.99
-9.86
33.75
35.95
28
0.25
0.5669
0.0054
32
NFLX 1240.000
31.88
-9.495
31.05
32.45
71
0.25
0.5396
0.0055
60
NFLX 1245.000
29.45
-8.95
27.35
29.85
111
0.24
0.5122
0.0055
57
NFLX 1250.000
27.18
-8.62
26.05
27.4
128
0.24
0.4845
0.0056
173
NFLX 1255.000
25.04
-8.11
23.25
25.1
43
0.24
0.4571
0.0055
109
Fri Jun 27 2025
Strike
NFLX 1230.000
NFLX 1235.000
NFLX 1240.000
NFLX 1245.000
NFLX 1250.000
NFLX 1255.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NFLX 1230.000
22.05
+1.1
21.85
22.75
9
0.24
-0.4126
0.0054
64
NFLX 1235.000
23.2
+0.425
23.9
24.9
10
0.24
-0.4401
0.0055
25
NFLX 1240.000
25.25
+0.775
26.25
28.7
123
0.24
-0.468
0.0056
38
NFLX 1245.000
28.99
+1.79
28.6
30.85
34
0.25
-0.496
0.0057
18
NFLX 1250.000
35.05
+6.25
31.25
33.85
24
0.24
-0.5244
0.0057
70
NFLX 1255.000
32.35
+0.9
33.95
37.3
5
0.25
-0.5526
0.0057
4
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.