NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----5.000.010.00-1103
315.480.00-1110.000.010.00-121
296.030.00-1130.000.030.00--5
-----50.000.010.00-116
305.400.00--260.000.010.00-124
225.460.00--170.000.020.00-15169
-----80.000.020.00-1066
-----90.000.040.00-719
224.560.00-22100.000.06-0.02-25.00%1123
-----110.000.070.00-3970
-----120.000.100.00-235
251.950.00-22130.000.110.00-497
191.220.00-23140.000.080.00-14290
-----145.000.370.00-1300
246.50+70.62+40.15%16150.000.120.00-1526
227.450.00-13155.000.430.00-1385
167.550.00-214160.000.200.00-5198
199.600.00-12165.000.310.00-10221
129.800.00-25170.000.430.00-2147
193.820.00-12175.000.270.00-25348
123.100.00-213180.000.27-0.03-10.00%1373
136.440.00-29185.000.370.00-1321
157.450.00-110190.000.530.00-1294
181.050.00-121195.000.48-0.01-2.04%11,189
128.660.00-234200.000.47-0.13-21.67%61,200
123.920.00-360210.000.60-0.15-20.00%12549
100.100.00-27215.001.080.00-1196
187.30+76.20+68.59%156220.000.86-0.37-30.08%101,200
145.710.00-154225.000.96-0.47-32.87%14224
143.250.00-1181230.001.15-0.18-13.53%30858
106.290.00-1876235.001.690.00-3133
143.900.00-16129240.001.45-0.30-17.14%601,071
111.720.00-554245.001.65-0.55-25.00%1104
98.700.00-7219250.001.94-0.31-13.78%14592
90.700.00-121255.002.13-0.37-14.80%2240
104.800.00-16114260.002.27-0.81-26.30%131,414
134.45+29.76+28.43%1568265.002.82-0.28-9.03%8188
107.75-17.95-14.28%1223270.002.97-0.58-16.34%1750
99.200.00-153275.003.32-0.65-16.37%1663
121.30+12.53+11.52%15322280.004.00-0.65-13.98%26676
105.900.00-1127285.004.40-1.95-30.71%1255
102.700.00-1568290.004.90-0.65-11.71%181,742
97.400.00-1122295.004.75-3.74-44.05%4507
107.15+13.95+14.97%1290300.005.80-1.30-18.31%492,190
85.800.00-1117305.006.90-0.75-9.80%12275
84.950.00-11766310.007.65-1.35-15.00%221,013
80.850.00-1324315.008.30-1.10-11.70%14890
81.20+4.20+5.45%2422320.008.80-1.60-15.38%221,491
78.65+7.65+10.77%1317325.0010.15-1.42-12.27%80387
76.85+9.35+13.85%101,363330.0010.77-2.23-17.15%342,549
63.480.00-2566335.0011.75-2.15-15.47%93615
71.35+8.90+14.25%21,095340.0012.75-3.10-19.56%42819
68.10+23.10+51.33%2879345.0014.80-1.85-11.11%7276
66.35+12.18+22.48%2996350.0016.70-1.40-7.73%851,206
66.50+14.53+27.96%1413355.0016.59-3.54-17.59%14223
58.00+11.50+24.73%14731360.0018.82-3.89-17.13%35967
54.26+7.51+16.06%21474365.0019.64-4.86-19.84%15241
49.07+5.92+13.72%22930370.0021.95-4.75-17.79%19429
46.60+8.95+23.77%131,008375.0023.80-4.85-16.93%29380
44.10+9.30+26.72%25879380.0025.76-5.69-18.09%35297
46.55+14.20+43.89%10385385.0027.72-6.38-18.71%69136
38.60+8.60+28.67%161919390.0030.56-6.19-16.84%50732
36.92+9.22+33.29%89366395.0034.80-4.70-11.90%4393
31.45+5.15+19.58%1241,669400.0036.20-5.45-13.09%62581
31.05+6.85+28.31%50277405.0040.00-14.30-26.34%6299
30.15+7.75+34.60%1,073526410.0041.40-4.35-9.51%31198
27.15+6.60+32.12%51358415.0042.20-8.10-16.10%39117
25.45+5.05+24.75%44516420.0045.70-12.05-20.87%5453
24.33+5.48+29.07%43584425.0048.40-20.62-29.88%5106
21.25+5.65+36.22%196591430.0069.280.00-1219
18.01+3.96+28.19%1061,053440.0081.350.00-10
14.46+3.46+31.45%97954450.0076.700.00-12
14.10+3.50+33.02%70544455.00134.010.00-1170
14.16+4.76+50.64%2601,408460.00139.150.00-970
13.04+4.59+54.32%11172465.00127.400.00-10
11.07+2.62+31.01%28588470.00145.700.00-20
9.35+1.80+23.84%16303475.00139.810.00-20
9.90+3.20+47.76%137521480.00159.750.00-40
10.28+4.72+84.89%5231485.00122.450.00-20
9.49+4.09+75.74%4151490.00172.940.00-20
9.75+7.39+313.14%90100495.00154.400.00-10
6.97+2.09+42.83%158602500.00110.55-24.45-18.11%20
5.55+1.05+23.33%2966505.00-----
5.65+2.00+54.79%416111510.00198.790.00-20
4.75+1.40+41.79%31255520.00178.850.00-20
4.15+1.68+68.02%30141530.00207.270.00-100
3.35+0.96+40.17%47182540.00201.190.00-20
2.75+0.97+54.49%84490550.00189.350.00-20
2.72+1.31+92.91%129552560.00230.590.00-20
2.07+1.67+417.50%65142570.00227.700.00-10
1.70+0.96+129.73%55552580.00235.380.00-20
1.44+0.87+152.63%8227590.00261.330.00-20
1.18+0.50+73.53%252386600.00241.950.00-100
0.97+0.74+321.74%2119610.00271.340.00-10
0.86+0.29+50.88%1241620.00281.310.00-10
0.93+0.23+32.86%3271630.00308.070.00-880
0.73+0.37+102.78%172640.00317.700.00--0
0.53+0.36+211.76%41177650.00330.340.00-40
0.55+0.50+1,000.00%20194660.00317.450.00-40
0.31+0.27+675.00%434680.00357.240.00--0
0.25+0.12+92.31%38104700.00377.990.00-20