NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 360.30 | 0.00 | - | 1 | 16 | 5.00 | 0.03 | 0.00 | - | 1 | 2,355 |
| 312.46 | 0.00 | - | 5 | 20 | 10.00 | 0.01 | 0.00 | - | 1 | 339 |
| 352.50 | 0.00 | - | - | 1 | 15.00 | 0.01 | 0.00 | - | 5 | 0 |
| 299.85 | 0.00 | - | 1 | 1 | 20.00 | 0.01 | 0.00 | - | 1 | 100 |
| 200.62 | -175.88 | -46.71% | 1 | 6 | 25.00 | 0.01 | 0.00 | - | 1 | 39 |
| 202.41 | 0.00 | - | 2 | 37 | 30.00 | 0.01 | 0.00 | - | 1 | 266 |
| 181.52 | 0.00 | - | 2 | 33 | 35.00 | 0.01 | 0.00 | - | 4 | 65 |
| 182.53 | 0.00 | - | 2 | 9 | 40.00 | 0.01 | 0.00 | - | 1 | 61 |
| 177.01 | 0.00 | - | 4 | 22 | 45.00 | 0.01 | 0.00 | - | 1 | 213 |
| 310.55 | 0.00 | - | 2 | 87 | 50.00 | 0.02 | 0.00 | - | 15 | 454 |
| 339.95 | 0.00 | - | 2 | 121 | 60.00 | 0.01 | 0.00 | - | 1 | 759 |
| 152.15 | 0.00 | - | 2 | 30 | 70.00 | 0.01 | 0.00 | - | 1 | 1,066 |
| 237.55 | 0.00 | - | 2 | 11 | 80.00 | 0.01 | 0.00 | - | 1 | 345 |
| 252.35 | 0.00 | - | 1 | 4 | 90.00 | 0.01 | 0.00 | - | 1 | 586 |
| 262.70 | 0.00 | - | 2 | 6 | 95.00 | 0.01 | 0.00 | - | 2 | 302 |
| 234.87 | 0.00 | - | 2 | 19 | 100.00 | 0.01 | 0.00 | - | 10 | 1,864 |
| 123.30 | 0.00 | - | 1 | 46 | 105.00 | 0.01 | 0.00 | - | 21 | 786 |
| 255.65 | 0.00 | - | 1 | 22 | 110.00 | 0.01 | 0.00 | - | 1 | 674 |
| 223.65 | 0.00 | - | 1 | 134 | 115.00 | 0.01 | 0.00 | - | 1 | 257 |
| 243.65 | 0.00 | - | 1 | 43 | 120.00 | 0.01 | 0.00 | - | 1 | 645 |
| 186.90 | 0.00 | - | 1 | 60 | 125.00 | 0.02 | 0.00 | - | 13 | 285 |
| 235.00 | 0.00 | - | 1 | 36 | 130.00 | 0.04 | 0.00 | - | 41 | 274 |
| 234.75 | 0.00 | - | 2 | 20 | 135.00 | 0.01 | 0.00 | - | 5 | 392 |
| 206.25 | 0.00 | - | 1 | 102 | 140.00 | 0.01 | 0.00 | - | 1 | 1,349 |
| 189.00 | 0.00 | - | 1 | 11 | 145.00 | 0.07 | 0.00 | - | 1 | 328 |
| 185.20 | 0.00 | - | 2 | 96 | 150.00 | 0.01 | 0.00 | - | 50 | 2,348 |
| 139.70 | 0.00 | - | 2 | 32 | 155.00 | 0.05 | 0.00 | - | 4 | 606 |
| 202.62 | 0.00 | - | 1 | 47 | 160.00 | 0.02 | 0.00 | - | 3 | 1,242 |
| 169.70 | 0.00 | - | 1 | 21 | 165.00 | 0.01 | 0.00 | - | 2 | 1,122 |
| 197.00 | 0.00 | - | 1 | 164 | 170.00 | 0.02 | 0.00 | - | 30 | 1,250 |
| 159.75 | 0.00 | - | 1 | 332 | 175.00 | 0.01 | 0.00 | - | 2 | 837 |
| 184.49 | 0.00 | - | 10 | 129 | 180.00 | 0.04 | 0.00 | - | 1 | 1,867 |
| 181.33 | 0.00 | - | 10 | 265 | 185.00 | 0.05 | 0.00 | - | 5 | 425 |
| 145.40 | 0.00 | - | 2 | 212 | 190.00 | 0.08 | 0.00 | - | 5 | 641 |
| 138.34 | 0.00 | - | 1 | 230 | 195.00 | 0.01 | 0.00 | - | 10 | 2,067 |
| 200.00 | 0.00 | - | 1 | 607 | 200.00 | 0.02 | 0.00 | - | 16 | 6,034 |
| 150.90 | 0.00 | - | 1 | 40 | 205.00 | 0.03 | 0.00 | - | 99 | 315 |
| 163.47 | 0.00 | - | 1 | 231 | 210.00 | 0.01 | 0.00 | - | 1 | 548 |
| 179.15 | 0.00 | - | 1 | 13 | 215.00 | 0.01 | -0.02 | -66.67% | 10 | 816 |
| 168.40 | 0.00 | - | 16 | 1,515 | 220.00 | 0.01 | 0.00 | - | 64 | 1,212 |
| 170.93 | 0.00 | - | 1 | 77 | 225.00 | 0.03 | 0.00 | - | 2 | 370 |
| 174.56 | +45.11 | +34.85% | 2 | 1,482 | 230.00 | 0.03 | 0.00 | - | 41 | 1,086 |
| 169.19 | +11.49 | +7.29% | 1 | 69 | 235.00 | 0.06 | 0.00 | - | 51 | 1,156 |
| 125.44 | 0.00 | - | 3 | 1,058 | 240.00 | 0.02 | 0.00 | - | 3 | 1,451 |
| 148.45 | 0.00 | - | 1 | 74 | 245.00 | 0.02 | -0.02 | -50.00% | 46 | 574 |
| 153.65 | +10.26 | +7.16% | 11 | 1,831 | 250.00 | 0.01 | -0.04 | -80.00% | 8 | 3,140 |
| 150.30 | +12.50 | +9.07% | 1 | 81 | 255.00 | 0.02 | -0.05 | -71.43% | 4 | 1,344 |
| 141.81 | +9.84 | +7.46% | 3 | 793 | 260.00 | 0.04 | +0.01 | +33.33% | 31 | 2,813 |
| 138.60 | +22.21 | +19.08% | 1 | 209 | 265.00 | 0.04 | 0.00 | - | 45 | 1,592 |
| 133.00 | +10.80 | +8.84% | 2 | 1,234 | 270.00 | 0.04 | -0.02 | -33.33% | 53 | 3,734 |
| 91.27 | 0.00 | - | 1 | 112 | 275.00 | 0.05 | -0.09 | -64.29% | 13 | 2,063 |
| 123.73 | +11.46 | +10.21% | 16 | 675 | 280.00 | 0.04 | -0.05 | -55.56% | 15 | 1,947 |
| 120.15 | +6.85 | +6.05% | 1 | 326 | 285.00 | 0.07 | -0.01 | -12.50% | 44 | 1,536 |
| 117.98 | +16.00 | +15.69% | 2 | 685 | 290.00 | 0.09 | -0.02 | -18.18% | 62 | 3,019 |
| 108.83 | +9.60 | +9.67% | 16 | 241 | 295.00 | 0.10 | -0.04 | -28.57% | 18 | 1,495 |
| 103.30 | +7.70 | +8.05% | 4 | 2,116 | 300.00 | 0.09 | -0.07 | -43.75% | 70 | 2,662 |
| 99.92 | +10.59 | +11.85% | 3 | 599 | 305.00 | 0.11 | -0.09 | -45.00% | 77 | 2,278 |
| 85.57 | 0.00 | - | 14 | 799 | 310.00 | 0.16 | -0.10 | -38.46% | 49 | 2,444 |
| 86.60 | +6.06 | +7.52% | 3 | 586 | 315.00 | 0.19 | -0.09 | -32.14% | 21 | 1,745 |
| 82.10 | +6.83 | +9.07% | 10 | 740 | 320.00 | 0.21 | -0.16 | -43.24% | 46 | 2,023 |
| 79.54 | +9.54 | +13.63% | 1 | 1,296 | 325.00 | 0.26 | -0.20 | -43.48% | 486 | 2,407 |
| 73.50 | +6.86 | +10.29% | 15 | 4,732 | 330.00 | 0.35 | -0.24 | -40.68% | 320 | 5,995 |
| 70.60 | +9.11 | +14.82% | 14 | 1,796 | 335.00 | 0.45 | -0.29 | -39.19% | 580 | 2,144 |
| 29.10 | 0.00 | - | - | 11 | 337.50 | 0.53 | -0.32 | -37.65% | 5 | 396 |
| 65.30 | +9.15 | +16.30% | 41 | 2,790 | 340.00 | 0.55 | -0.41 | -42.71% | 217 | 2,433 |
| 64.83 | +13.93 | +27.37% | 3 | 80 | 342.50 | 0.57 | -0.48 | -45.71% | 21 | 372 |
| 59.97 | +8.04 | +15.48% | 22 | 1,714 | 345.00 | 0.71 | -0.55 | -43.65% | 98 | 2,032 |
| 59.20 | +9.05 | +18.05% | 3 | 60 | 347.50 | 0.81 | -0.96 | -54.24% | 122 | 430 |
| 53.30 | +5.60 | +11.74% | 543 | 8,753 | 350.00 | 0.92 | -0.66 | -41.77% | 747 | 10,669 |
| 50.04 | +15.79 | +46.10% | 4 | 343 | 352.50 | 1.05 | -0.72 | -40.68% | 46 | 550 |
| 50.00 | +7.18 | +16.77% | 42 | 1,294 | 355.00 | 1.23 | -0.82 | -40.00% | 307 | 1,608 |
| 46.75 | +8.70 | +22.86% | 2 | 180 | 357.50 | 1.37 | -1.03 | -42.92% | 35 | 555 |
| 45.15 | +6.54 | +16.94% | 46 | 2,848 | 360.00 | 1.53 | -1.07 | -41.15% | 237 | 1,418 |
| 44.95 | +11.20 | +33.19% | 6 | 504 | 362.50 | 1.58 | -1.52 | -49.03% | 55 | 903 |
| 40.32 | +5.84 | +16.94% | 187 | 3,342 | 365.00 | 1.99 | -1.42 | -41.64% | 152 | 3,247 |
| 40.17 | +8.22 | +25.73% | 33 | 358 | 367.50 | 2.36 | -1.53 | -39.33% | 90 | 295 |
| 36.32 | +5.99 | +19.75% | 57 | 3,693 | 370.00 | 2.66 | -1.68 | -38.71% | 312 | 1,724 |
| 36.10 | +7.90 | +28.01% | 28 | 1,070 | 372.50 | 2.98 | -1.97 | -39.80% | 200 | 500 |
| 32.08 | +5.68 | +21.52% | 94 | 1,750 | 375.00 | 3.45 | -1.95 | -36.11% | 335 | 1,168 |
| 31.05 | +6.30 | +25.45% | 44 | 838 | 377.50 | 3.80 | -2.50 | -39.68% | 143 | 377 |
| 27.90 | +4.75 | +20.52% | 394 | 4,513 | 380.00 | 4.55 | -2.32 | -33.77% | 297 | 1,883 |
| 26.33 | +5.33 | +25.38% | 23 | 499 | 382.50 | 5.05 | -2.60 | -33.99% | 290 | 60 |
| 24.14 | +4.14 | +20.70% | 143 | 2,137 | 385.00 | 5.78 | -2.87 | -33.18% | 383 | 339 |
| 22.35 | +3.95 | +21.47% | 48 | 713 | 387.50 | 6.40 | -2.90 | -31.18% | 253 | 257 |
| 20.18 | +3.28 | +19.41% | 389 | 2,399 | 390.00 | 7.27 | -3.38 | -31.74% | 338 | 358 |
| 19.40 | +4.00 | +25.97% | 99 | 308 | 392.50 | 8.05 | -3.80 | -32.07% | 316 | 281 |
| 17.55 | +3.60 | +25.81% | 299 | 2,095 | 395.00 | 9.10 | -3.90 | -30.00% | 548 | 488 |
| 14.90 | +3.00 | +25.21% | 1,452 | 4,764 | 400.00 | 11.25 | -4.45 | -28.34% | 799 | 593 |
| 12.21 | +2.46 | +25.23% | 973 | 812 | 405.00 | 13.90 | -5.50 | -28.35% | 788 | 83 |
| 10.30 | +2.18 | +26.85% | 1,647 | 2,843 | 410.00 | 15.95 | -5.85 | -26.83% | 89 | 95 |
| 8.47 | +1.83 | +27.56% | 941 | 1,133 | 415.00 | 18.45 | -8.45 | -31.41% | 77 | 29 |
| 7.20 | +1.76 | +32.35% | 1,202 | 1,344 | 420.00 | 22.40 | -6.95 | -23.68% | 49 | 47 |
| 5.67 | +1.29 | +29.45% | 322 | 635 | 425.00 | 26.10 | -11.25 | -30.12% | 61 | 6 |
| 4.70 | +1.04 | +28.42% | 1,031 | 1,001 | 430.00 | 37.62 | 0.00 | - | 2 | 8 |
| 3.90 | +0.97 | +33.11% | 322 | 386 | 435.00 | 33.33 | -8.21 | -19.76% | 1 | 7 |
| 3.18 | +0.72 | +29.27% | 884 | 1,387 | 440.00 | 51.15 | 0.00 | - | 4 | 4 |
| 2.53 | +0.53 | +26.50% | 162 | 432 | 445.00 | 45.65 | -7.51 | -14.13% | 1 | 13 |
| 2.10 | +0.43 | +25.75% | 1,070 | 1,699 | 450.00 | 69.00 | 0.00 | - | 1 | 1 |
| 1.74 | +0.45 | +34.88% | 195 | 727 | 455.00 | 124.40 | 0.00 | - | 4 | 0 |
| 1.36 | +0.22 | +19.30% | 396 | 686 | 460.00 | 55.30 | -12.10 | -17.95% | 6 | 59 |
| 1.19 | +0.31 | +35.23% | 163 | 384 | 465.00 | 63.95 | -37.58 | -37.01% | 3 | 0 |
| 1.02 | +0.27 | +36.00% | 127 | 456 | 470.00 | 75.70 | 0.00 | - | 2 | 3 |
| 0.84 | +0.21 | +33.33% | 109 | 306 | 475.00 | 83.20 | 0.00 | - | 1 | 5 |
| 0.72 | +0.17 | +30.91% | 1,052 | 1,376 | 480.00 | 85.40 | -31.40 | -26.88% | 5 | 0 |
| 0.60 | +0.16 | +36.36% | 41 | 214 | 485.00 | 126.82 | 0.00 | - | 1 | 0 |
| 0.54 | +0.15 | +38.46% | 60 | 371 | 490.00 | 128.45 | 0.00 | - | 1 | 0 |
| 0.56 | +0.22 | +64.71% | 44 | 293 | 495.00 | 124.80 | 0.00 | - | 1 | 0 |
| 0.37 | +0.04 | +12.12% | 528 | 4,758 | 500.00 | 177.58 | 0.00 | - | 1 | 0 |
| 0.41 | +0.17 | +70.83% | 7 | 727 | 505.00 | 179.77 | 0.00 | - | 20 | 0 |
| 0.32 | +0.12 | +60.00% | 108 | 755 | 510.00 | 197.92 | 0.00 | - | 2 | 0 |
| 0.37 | +0.05 | +15.63% | 11 | 329 | 515.00 | 193.44 | 0.00 | - | 4 | 0 |
| 0.26 | +0.11 | +73.33% | 83 | 433 | 520.00 | 140.55 | 0.00 | - | 1 | 0 |
| 0.16 | +0.01 | +6.67% | 1 | 151 | 525.00 | 162.85 | 0.00 | - | 1 | 0 |
| 0.19 | +0.05 | +35.71% | 25 | 198 | 530.00 | 168.35 | 0.00 | - | 1 | 0 |
| 0.15 | -0.04 | -21.05% | 1 | 105 | 535.00 | 163.40 | 0.00 | - | 1 | 0 |
| 0.13 | +0.03 | +30.00% | 12 | 348 | 540.00 | 178.00 | 0.00 | - | 150 | 0 |
| 0.30 | 0.00 | - | 1 | 81 | 545.00 | 185.15 | 0.00 | - | 12 | 0 |
| 0.08 | +0.03 | +60.00% | 3 | 595 | 550.00 | 231.10 | 0.00 | - | 1 | 0 |
| 0.06 | -0.01 | -14.29% | 52 | 334 | 560.00 | 216.07 | 0.00 | - | 378 | 0 |
| 0.07 | +0.01 | +16.67% | 28 | 229 | 570.00 | 190.90 | 0.00 | - | 2 | 0 |
| 0.05 | -0.03 | -37.50% | 5 | 313 | 580.00 | 191.20 | 0.00 | - | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 2 | 587 | 590.00 | 270.79 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 7 | 780 | 600.00 | 253.07 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 14 | 145 | 610.00 | 300.97 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 1 | 36 | 620.00 | 310.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 228 | 630.00 | 320.36 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 9 | 53 | 640.00 | 312.62 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 2 | 315 | 650.00 | 332.31 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 85 | 245 | 660.00 | 341.92 | 0.00 | - | 120 | 0 |
| 0.01 | 0.00 | - | 1 | 126 | 680.00 | 336.65 | 0.00 | - | 124 | 0 |
| 0.02 | 0.00 | - | 1 | 1,022 | 700.00 | 347.40 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 100 | 194 | 720.00 | 431.86 | 0.00 | - | 48 | 0 |
| 0.01 | 0.00 | - | 1 | 135 | 740.00 | 451.94 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 1 | 1,655 | 750.00 | 357.25 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.