NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 1 | 103 |
| 315.48 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 21 |
| 296.03 | 0.00 | - | 1 | 1 | 30.00 | 0.03 | 0.00 | - | - | 5 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 16 |
| 305.40 | 0.00 | - | - | 2 | 60.00 | 0.01 | 0.00 | - | 1 | 24 |
| 225.46 | 0.00 | - | - | 1 | 70.00 | 0.02 | 0.00 | - | 15 | 169 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 10 | 66 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | 7 | 19 |
| 224.56 | 0.00 | - | 2 | 2 | 100.00 | 0.06 | -0.02 | -25.00% | 1 | 123 |
| - | - | - | - | - | 110.00 | 0.07 | 0.00 | - | 39 | 70 |
| - | - | - | - | - | 120.00 | 0.10 | 0.00 | - | 2 | 35 |
| 251.95 | 0.00 | - | 2 | 2 | 130.00 | 0.11 | 0.00 | - | 4 | 97 |
| 191.22 | 0.00 | - | 2 | 3 | 140.00 | 0.08 | 0.00 | - | 14 | 290 |
| - | - | - | - | - | 145.00 | 0.37 | 0.00 | - | 1 | 300 |
| 246.50 | +70.62 | +40.15% | 1 | 6 | 150.00 | 0.12 | 0.00 | - | 1 | 526 |
| 227.45 | 0.00 | - | 1 | 3 | 155.00 | 0.43 | 0.00 | - | 1 | 385 |
| 167.55 | 0.00 | - | 2 | 14 | 160.00 | 0.20 | 0.00 | - | 5 | 198 |
| 199.60 | 0.00 | - | 1 | 2 | 165.00 | 0.31 | 0.00 | - | 10 | 221 |
| 129.80 | 0.00 | - | 2 | 5 | 170.00 | 0.43 | 0.00 | - | 2 | 147 |
| 193.82 | 0.00 | - | 1 | 2 | 175.00 | 0.27 | 0.00 | - | 25 | 348 |
| 123.10 | 0.00 | - | 2 | 13 | 180.00 | 0.27 | -0.03 | -10.00% | 1 | 373 |
| 136.44 | 0.00 | - | 2 | 9 | 185.00 | 0.37 | 0.00 | - | 1 | 321 |
| 157.45 | 0.00 | - | 1 | 10 | 190.00 | 0.53 | 0.00 | - | 1 | 294 |
| 181.05 | 0.00 | - | 1 | 21 | 195.00 | 0.48 | -0.01 | -2.04% | 1 | 1,189 |
| 128.66 | 0.00 | - | 2 | 34 | 200.00 | 0.47 | -0.13 | -21.67% | 6 | 1,200 |
| 123.92 | 0.00 | - | 3 | 60 | 210.00 | 0.60 | -0.15 | -20.00% | 12 | 549 |
| 100.10 | 0.00 | - | 2 | 7 | 215.00 | 1.08 | 0.00 | - | 1 | 196 |
| 187.30 | +76.20 | +68.59% | 1 | 56 | 220.00 | 0.86 | -0.37 | -30.08% | 10 | 1,200 |
| 145.71 | 0.00 | - | 1 | 54 | 225.00 | 0.96 | -0.47 | -32.87% | 14 | 224 |
| 143.25 | 0.00 | - | 1 | 181 | 230.00 | 1.15 | -0.18 | -13.53% | 30 | 858 |
| 106.29 | 0.00 | - | 18 | 76 | 235.00 | 1.69 | 0.00 | - | 3 | 133 |
| 143.90 | 0.00 | - | 16 | 129 | 240.00 | 1.45 | -0.30 | -17.14% | 60 | 1,071 |
| 111.72 | 0.00 | - | 5 | 54 | 245.00 | 1.65 | -0.55 | -25.00% | 1 | 104 |
| 98.70 | 0.00 | - | 7 | 219 | 250.00 | 1.94 | -0.31 | -13.78% | 14 | 592 |
| 90.70 | 0.00 | - | 1 | 21 | 255.00 | 2.13 | -0.37 | -14.80% | 2 | 240 |
| 104.80 | 0.00 | - | 16 | 114 | 260.00 | 2.27 | -0.81 | -26.30% | 13 | 1,414 |
| 134.45 | +29.76 | +28.43% | 15 | 68 | 265.00 | 2.82 | -0.28 | -9.03% | 8 | 188 |
| 107.75 | -17.95 | -14.28% | 1 | 223 | 270.00 | 2.97 | -0.58 | -16.34% | 1 | 750 |
| 99.20 | 0.00 | - | 1 | 53 | 275.00 | 3.32 | -0.65 | -16.37% | 1 | 663 |
| 121.30 | +12.53 | +11.52% | 15 | 322 | 280.00 | 4.00 | -0.65 | -13.98% | 26 | 676 |
| 105.90 | 0.00 | - | 1 | 127 | 285.00 | 4.40 | -1.95 | -30.71% | 1 | 255 |
| 102.70 | 0.00 | - | 1 | 568 | 290.00 | 4.90 | -0.65 | -11.71% | 18 | 1,742 |
| 97.40 | 0.00 | - | 1 | 122 | 295.00 | 4.75 | -3.74 | -44.05% | 4 | 507 |
| 107.15 | +13.95 | +14.97% | 1 | 290 | 300.00 | 5.80 | -1.30 | -18.31% | 49 | 2,190 |
| 85.80 | 0.00 | - | 1 | 117 | 305.00 | 6.90 | -0.75 | -9.80% | 12 | 275 |
| 84.95 | 0.00 | - | 11 | 766 | 310.00 | 7.65 | -1.35 | -15.00% | 22 | 1,013 |
| 80.85 | 0.00 | - | 1 | 324 | 315.00 | 8.30 | -1.10 | -11.70% | 14 | 890 |
| 81.20 | +4.20 | +5.45% | 2 | 422 | 320.00 | 8.80 | -1.60 | -15.38% | 22 | 1,491 |
| 78.65 | +7.65 | +10.77% | 1 | 317 | 325.00 | 10.15 | -1.42 | -12.27% | 80 | 387 |
| 76.85 | +9.35 | +13.85% | 10 | 1,363 | 330.00 | 10.77 | -2.23 | -17.15% | 34 | 2,549 |
| 63.48 | 0.00 | - | 2 | 566 | 335.00 | 11.75 | -2.15 | -15.47% | 93 | 615 |
| 71.35 | +8.90 | +14.25% | 2 | 1,095 | 340.00 | 12.75 | -3.10 | -19.56% | 42 | 819 |
| 68.10 | +23.10 | +51.33% | 2 | 879 | 345.00 | 14.80 | -1.85 | -11.11% | 7 | 276 |
| 66.35 | +12.18 | +22.48% | 2 | 996 | 350.00 | 16.70 | -1.40 | -7.73% | 85 | 1,206 |
| 66.50 | +14.53 | +27.96% | 1 | 413 | 355.00 | 16.59 | -3.54 | -17.59% | 14 | 223 |
| 58.00 | +11.50 | +24.73% | 14 | 731 | 360.00 | 18.82 | -3.89 | -17.13% | 35 | 967 |
| 54.26 | +7.51 | +16.06% | 21 | 474 | 365.00 | 19.64 | -4.86 | -19.84% | 15 | 241 |
| 49.07 | +5.92 | +13.72% | 22 | 930 | 370.00 | 21.95 | -4.75 | -17.79% | 19 | 429 |
| 46.60 | +8.95 | +23.77% | 13 | 1,008 | 375.00 | 23.80 | -4.85 | -16.93% | 29 | 380 |
| 44.10 | +9.30 | +26.72% | 25 | 879 | 380.00 | 25.76 | -5.69 | -18.09% | 35 | 297 |
| 46.55 | +14.20 | +43.89% | 10 | 385 | 385.00 | 27.72 | -6.38 | -18.71% | 69 | 136 |
| 38.60 | +8.60 | +28.67% | 161 | 919 | 390.00 | 30.56 | -6.19 | -16.84% | 50 | 732 |
| 36.92 | +9.22 | +33.29% | 89 | 366 | 395.00 | 34.80 | -4.70 | -11.90% | 43 | 93 |
| 31.45 | +5.15 | +19.58% | 124 | 1,669 | 400.00 | 36.20 | -5.45 | -13.09% | 62 | 581 |
| 31.05 | +6.85 | +28.31% | 50 | 277 | 405.00 | 40.00 | -14.30 | -26.34% | 62 | 99 |
| 30.15 | +7.75 | +34.60% | 1,073 | 526 | 410.00 | 41.40 | -4.35 | -9.51% | 31 | 198 |
| 27.15 | +6.60 | +32.12% | 51 | 358 | 415.00 | 42.20 | -8.10 | -16.10% | 39 | 117 |
| 25.45 | +5.05 | +24.75% | 44 | 516 | 420.00 | 45.70 | -12.05 | -20.87% | 5 | 453 |
| 24.33 | +5.48 | +29.07% | 43 | 584 | 425.00 | 48.40 | -20.62 | -29.88% | 5 | 106 |
| 21.25 | +5.65 | +36.22% | 196 | 591 | 430.00 | 69.28 | 0.00 | - | 1 | 219 |
| 18.01 | +3.96 | +28.19% | 106 | 1,053 | 440.00 | 81.35 | 0.00 | - | 1 | 0 |
| 14.46 | +3.46 | +31.45% | 97 | 954 | 450.00 | 76.70 | 0.00 | - | 1 | 2 |
| 14.10 | +3.50 | +33.02% | 70 | 544 | 455.00 | 134.01 | 0.00 | - | 117 | 0 |
| 14.16 | +4.76 | +50.64% | 260 | 1,408 | 460.00 | 139.15 | 0.00 | - | 97 | 0 |
| 13.04 | +4.59 | +54.32% | 11 | 172 | 465.00 | 127.40 | 0.00 | - | 1 | 0 |
| 11.07 | +2.62 | +31.01% | 28 | 588 | 470.00 | 145.70 | 0.00 | - | 2 | 0 |
| 9.35 | +1.80 | +23.84% | 16 | 303 | 475.00 | 139.81 | 0.00 | - | 2 | 0 |
| 9.90 | +3.20 | +47.76% | 137 | 521 | 480.00 | 159.75 | 0.00 | - | 4 | 0 |
| 10.28 | +4.72 | +84.89% | 5 | 231 | 485.00 | 122.45 | 0.00 | - | 2 | 0 |
| 9.49 | +4.09 | +75.74% | 4 | 151 | 490.00 | 172.94 | 0.00 | - | 2 | 0 |
| 9.75 | +7.39 | +313.14% | 90 | 100 | 495.00 | 154.40 | 0.00 | - | 1 | 0 |
| 6.97 | +2.09 | +42.83% | 158 | 602 | 500.00 | 110.55 | -24.45 | -18.11% | 2 | 0 |
| 5.55 | +1.05 | +23.33% | 29 | 66 | 505.00 | - | - | - | - | - |
| 5.65 | +2.00 | +54.79% | 416 | 111 | 510.00 | 198.79 | 0.00 | - | 2 | 0 |
| 4.75 | +1.40 | +41.79% | 31 | 255 | 520.00 | 178.85 | 0.00 | - | 2 | 0 |
| 4.15 | +1.68 | +68.02% | 30 | 141 | 530.00 | 207.27 | 0.00 | - | 10 | 0 |
| 3.35 | +0.96 | +40.17% | 47 | 182 | 540.00 | 201.19 | 0.00 | - | 2 | 0 |
| 2.75 | +0.97 | +54.49% | 84 | 490 | 550.00 | 189.35 | 0.00 | - | 2 | 0 |
| 2.72 | +1.31 | +92.91% | 129 | 552 | 560.00 | 230.59 | 0.00 | - | 2 | 0 |
| 2.07 | +1.67 | +417.50% | 65 | 142 | 570.00 | 227.70 | 0.00 | - | 1 | 0 |
| 1.70 | +0.96 | +129.73% | 55 | 552 | 580.00 | 235.38 | 0.00 | - | 2 | 0 |
| 1.44 | +0.87 | +152.63% | 8 | 227 | 590.00 | 261.33 | 0.00 | - | 2 | 0 |
| 1.18 | +0.50 | +73.53% | 252 | 386 | 600.00 | 241.95 | 0.00 | - | 10 | 0 |
| 0.97 | +0.74 | +321.74% | 2 | 119 | 610.00 | 271.34 | 0.00 | - | 1 | 0 |
| 0.86 | +0.29 | +50.88% | 12 | 41 | 620.00 | 281.31 | 0.00 | - | 1 | 0 |
| 0.93 | +0.23 | +32.86% | 3 | 271 | 630.00 | 308.07 | 0.00 | - | 88 | 0 |
| 0.73 | +0.37 | +102.78% | 1 | 72 | 640.00 | 317.70 | 0.00 | - | - | 0 |
| 0.53 | +0.36 | +211.76% | 41 | 177 | 650.00 | 330.34 | 0.00 | - | 4 | 0 |
| 0.55 | +0.50 | +1,000.00% | 20 | 194 | 660.00 | 317.45 | 0.00 | - | 4 | 0 |
| 0.31 | +0.27 | +675.00% | 4 | 34 | 680.00 | 357.24 | 0.00 | - | - | 0 |
| 0.25 | +0.12 | +92.31% | 38 | 104 | 700.00 | 377.99 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.