NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
360.300.00-1165.000.030.00-12,355
312.460.00-52010.000.010.00-1339
352.500.00--115.000.010.00-50
299.850.00-1120.000.010.00-1100
200.62-175.88-46.71%1625.000.010.00-139
202.410.00-23730.000.010.00-1266
181.520.00-23335.000.010.00-465
182.530.00-2940.000.010.00-161
177.010.00-42245.000.010.00-1213
310.550.00-28750.000.020.00-15454
339.950.00-212160.000.010.00-1759
152.150.00-23070.000.010.00-11,066
237.550.00-21180.000.010.00-1345
252.350.00-1490.000.010.00-1586
262.700.00-2695.000.010.00-2302
234.870.00-219100.000.010.00-101,864
123.300.00-146105.000.010.00-21786
255.650.00-122110.000.010.00-1674
223.650.00-1134115.000.010.00-1257
243.650.00-143120.000.010.00-1645
186.900.00-160125.000.020.00-13285
235.000.00-136130.000.040.00-41274
234.750.00-220135.000.010.00-5392
206.250.00-1102140.000.010.00-11,349
189.000.00-111145.000.070.00-1328
185.200.00-296150.000.010.00-502,348
139.700.00-232155.000.050.00-4606
202.620.00-147160.000.020.00-31,242
169.700.00-121165.000.010.00-21,122
197.000.00-1164170.000.020.00-301,250
159.750.00-1332175.000.010.00-2837
184.490.00-10129180.000.040.00-11,867
181.330.00-10265185.000.050.00-5425
145.400.00-2212190.000.080.00-5641
138.340.00-1230195.000.010.00-102,067
200.000.00-1607200.000.020.00-166,034
150.900.00-140205.000.030.00-99315
163.470.00-1231210.000.010.00-1548
179.150.00-113215.000.01-0.02-66.67%10816
168.400.00-161,515220.000.010.00-641,212
170.930.00-177225.000.030.00-2370
174.56+45.11+34.85%21,482230.000.030.00-411,086
169.19+11.49+7.29%169235.000.060.00-511,156
125.440.00-31,058240.000.020.00-31,451
148.450.00-174245.000.02-0.02-50.00%46574
153.65+10.26+7.16%111,831250.000.01-0.04-80.00%83,140
150.30+12.50+9.07%181255.000.02-0.05-71.43%41,344
141.81+9.84+7.46%3793260.000.04+0.01+33.33%312,813
138.60+22.21+19.08%1209265.000.040.00-451,592
133.00+10.80+8.84%21,234270.000.04-0.02-33.33%533,734
91.270.00-1112275.000.05-0.09-64.29%132,063
123.73+11.46+10.21%16675280.000.04-0.05-55.56%151,947
120.15+6.85+6.05%1326285.000.07-0.01-12.50%441,536
117.98+16.00+15.69%2685290.000.09-0.02-18.18%623,019
108.83+9.60+9.67%16241295.000.10-0.04-28.57%181,495
103.30+7.70+8.05%42,116300.000.09-0.07-43.75%702,662
99.92+10.59+11.85%3599305.000.11-0.09-45.00%772,278
85.570.00-14799310.000.16-0.10-38.46%492,444
86.60+6.06+7.52%3586315.000.19-0.09-32.14%211,745
82.10+6.83+9.07%10740320.000.21-0.16-43.24%462,023
79.54+9.54+13.63%11,296325.000.26-0.20-43.48%4862,407
73.50+6.86+10.29%154,732330.000.35-0.24-40.68%3205,995
70.60+9.11+14.82%141,796335.000.45-0.29-39.19%5802,144
29.100.00--11337.500.53-0.32-37.65%5396
65.30+9.15+16.30%412,790340.000.55-0.41-42.71%2172,433
64.83+13.93+27.37%380342.500.57-0.48-45.71%21372
59.97+8.04+15.48%221,714345.000.71-0.55-43.65%982,032
59.20+9.05+18.05%360347.500.81-0.96-54.24%122430
53.30+5.60+11.74%5438,753350.000.92-0.66-41.77%74710,669
50.04+15.79+46.10%4343352.501.05-0.72-40.68%46550
50.00+7.18+16.77%421,294355.001.23-0.82-40.00%3071,608
46.75+8.70+22.86%2180357.501.37-1.03-42.92%35555
45.15+6.54+16.94%462,848360.001.53-1.07-41.15%2371,418
44.95+11.20+33.19%6504362.501.58-1.52-49.03%55903
40.32+5.84+16.94%1873,342365.001.99-1.42-41.64%1523,247
40.17+8.22+25.73%33358367.502.36-1.53-39.33%90295
36.32+5.99+19.75%573,693370.002.66-1.68-38.71%3121,724
36.10+7.90+28.01%281,070372.502.98-1.97-39.80%200500
32.08+5.68+21.52%941,750375.003.45-1.95-36.11%3351,168
31.05+6.30+25.45%44838377.503.80-2.50-39.68%143377
27.90+4.75+20.52%3944,513380.004.55-2.32-33.77%2971,883
26.33+5.33+25.38%23499382.505.05-2.60-33.99%29060
24.14+4.14+20.70%1432,137385.005.78-2.87-33.18%383339
22.35+3.95+21.47%48713387.506.40-2.90-31.18%253257
20.18+3.28+19.41%3892,399390.007.27-3.38-31.74%338358
19.40+4.00+25.97%99308392.508.05-3.80-32.07%316281
17.55+3.60+25.81%2992,095395.009.10-3.90-30.00%548488
14.90+3.00+25.21%1,4524,764400.0011.25-4.45-28.34%799593
12.21+2.46+25.23%973812405.0013.90-5.50-28.35%78883
10.30+2.18+26.85%1,6472,843410.0015.95-5.85-26.83%8995
8.47+1.83+27.56%9411,133415.0018.45-8.45-31.41%7729
7.20+1.76+32.35%1,2021,344420.0022.40-6.95-23.68%4947
5.67+1.29+29.45%322635425.0026.10-11.25-30.12%616
4.70+1.04+28.42%1,0311,001430.0037.620.00-28
3.90+0.97+33.11%322386435.0033.33-8.21-19.76%17
3.18+0.72+29.27%8841,387440.0051.150.00-44
2.53+0.53+26.50%162432445.0045.65-7.51-14.13%113
2.10+0.43+25.75%1,0701,699450.0069.000.00-11
1.74+0.45+34.88%195727455.00124.400.00-40
1.36+0.22+19.30%396686460.0055.30-12.10-17.95%659
1.19+0.31+35.23%163384465.0063.95-37.58-37.01%30
1.02+0.27+36.00%127456470.0075.700.00-23
0.84+0.21+33.33%109306475.0083.200.00-15
0.72+0.17+30.91%1,0521,376480.0085.40-31.40-26.88%50
0.60+0.16+36.36%41214485.00126.820.00-10
0.54+0.15+38.46%60371490.00128.450.00-10
0.56+0.22+64.71%44293495.00124.800.00-10
0.37+0.04+12.12%5284,758500.00177.580.00-10
0.41+0.17+70.83%7727505.00179.770.00-200
0.32+0.12+60.00%108755510.00197.920.00-20
0.37+0.05+15.63%11329515.00193.440.00-40
0.26+0.11+73.33%83433520.00140.550.00-10
0.16+0.01+6.67%1151525.00162.850.00-10
0.19+0.05+35.71%25198530.00168.350.00-10
0.15-0.04-21.05%1105535.00163.400.00-10
0.13+0.03+30.00%12348540.00178.000.00-1500
0.300.00-181545.00185.150.00-120
0.08+0.03+60.00%3595550.00231.100.00-10
0.06-0.01-14.29%52334560.00216.070.00-3780
0.07+0.01+16.67%28229570.00190.900.00-20
0.05-0.03-37.50%5313580.00191.200.00-10
0.05+0.02+66.67%2587590.00270.790.00-20
0.02-0.01-33.33%7780600.00253.070.00-20
0.030.00-14145610.00300.970.00-50
0.040.00-136620.00310.690.00-20
0.010.00-2228630.00320.360.00-20
0.020.00-953640.00312.620.00-40
0.050.00-2315650.00332.310.00-140
0.010.00-85245660.00341.920.00-1200
0.010.00-1126680.00336.650.00-1240
0.020.00-11,022700.00347.400.00-40
0.010.00-100194720.00431.860.00-480
0.010.00-1135740.00451.940.00-210
0.010.00-11,655750.00357.250.00-10