NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 November 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 100 | 200 |
| 319.92 | 0.00 | - | - | 0 | 15.00 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 0.06 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 100.00 | 0.06 | 0.00 | - | 12 | 30 |
| 272.65 | 0.00 | - | 1 | 1 | 110.00 | 0.13 | 0.00 | - | 6 | 39 |
| - | - | - | - | - | 120.00 | 0.15 | 0.00 | - | 2 | 230 |
| - | - | - | - | - | 130.00 | 0.25 | 0.00 | - | 1 | 256 |
| - | - | - | - | - | 140.00 | 0.30 | 0.00 | - | 6 | 8 |
| 176.70 | 0.00 | - | 1 | 0 | 150.00 | 0.43 | 0.00 | - | 24 | 77 |
| - | - | - | - | - | 155.00 | 0.43 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 160.00 | 0.53 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 1 | 123 |
| - | - | - | - | - | 170.00 | 0.74 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 175.00 | 0.88 | 0.00 | - | 1 | 60 |
| 157.65 | 0.00 | - | 1 | 3 | 180.00 | 0.59 | -0.06 | -9.23% | 1 | 29 |
| - | - | - | - | - | 185.00 | 0.71 | -0.26 | -26.80% | 7 | 10 |
| - | - | - | - | - | 190.00 | 1.17 | 0.00 | - | 2 | 100 |
| 152.85 | 0.00 | - | - | 1 | 195.00 | 1.27 | 0.00 | - | 1 | 56 |
| 143.70 | 0.00 | - | 2 | 2 | 200.00 | 1.00 | 0.00 | - | 2 | 103 |
| 141.70 | 0.00 | - | - | 2 | 205.00 | 1.07 | 0.00 | - | 15 | 183 |
| 125.16 | 0.00 | - | 1 | 1 | 210.00 | 1.59 | 0.00 | - | 4 | 74 |
| 119.30 | 0.00 | - | - | 2 | 215.00 | 1.35 | 0.00 | - | 10 | 120 |
| 124.75 | 0.00 | - | - | 1 | 220.00 | 2.00 | 0.00 | - | 7 | 641 |
| 125.10 | 0.00 | - | 1 | 8 | 225.00 | 1.69 | 0.00 | - | 1 | 249 |
| 116.15 | 0.00 | - | 1 | 10 | 230.00 | 1.91 | 0.00 | - | 1 | 624 |
| 145.09 | 0.00 | - | 2 | 6 | 235.00 | 3.05 | 0.00 | - | 10 | 986 |
| 169.00 | -10.90 | -6.06% | 3 | 24 | 240.00 | 2.42 | 0.00 | - | 2 | 208 |
| 92.55 | 0.00 | - | 6 | 6 | 245.00 | 2.64 | 0.00 | - | 1 | 94 |
| 87.65 | 0.00 | - | 1 | 17 | 250.00 | 3.50 | 0.00 | - | 1 | 170 |
| 93.99 | 0.00 | - | 1 | 9 | 255.00 | 3.50 | +0.20 | +6.06% | 14 | 118 |
| 143.68 | 0.00 | - | 2 | 11 | 260.00 | 3.70 | 0.00 | - | 10 | 261 |
| 109.30 | 0.00 | - | 1 | 12 | 265.00 | 4.14 | 0.00 | - | 1 | 79 |
| 135.10 | 0.00 | - | 1 | 48 | 270.00 | 4.47 | 0.00 | - | 1 | 162 |
| 112.83 | 0.00 | - | 1 | 6 | 275.00 | 5.40 | 0.00 | - | 15 | 192 |
| 67.03 | 0.00 | - | 2 | 34 | 280.00 | 5.44 | 0.00 | - | 27 | 148 |
| 122.35 | 0.00 | - | 5 | 21 | 285.00 | 6.00 | 0.00 | - | 25 | 101 |
| 119.45 | 0.00 | - | 4 | 43 | 290.00 | 7.00 | 0.00 | - | 47 | 211 |
| 115.05 | 0.00 | - | 1 | 29 | 295.00 | 7.65 | 0.00 | - | 82 | 1,215 |
| 114.63 | 0.00 | - | 6 | 470 | 300.00 | 8.35 | +0.20 | +2.45% | 17 | 2,110 |
| 113.85 | 0.00 | - | 4 | 144 | 305.00 | 9.22 | 0.00 | - | 6 | 366 |
| 90.00 | 0.00 | - | 1 | 93 | 310.00 | 9.26 | 0.00 | - | 7 | 259 |
| 109.30 | 0.00 | - | 4 | 67 | 315.00 | 10.00 | 0.00 | - | 21 | 142 |
| 94.85 | 0.00 | - | 1 | 67 | 320.00 | 11.15 | 0.00 | - | 1 | 259 |
| 99.41 | 0.00 | - | 1 | 95 | 325.00 | 12.13 | 0.00 | - | 3 | 140 |
| 97.74 | 0.00 | - | 1 | 92 | 330.00 | 14.10 | -3.30 | -18.97% | 68 | 1,240 |
| 99.35 | 0.00 | - | 1 | 46 | 335.00 | 16.89 | 0.00 | - | 4 | 615 |
| 94.00 | 0.00 | - | 1 | 163 | 340.00 | 16.55 | 0.00 | - | 2 | 304 |
| 82.00 | -9.85 | -10.72% | 2 | 230 | 345.00 | 17.00 | 0.00 | - | 1 | 267 |
| 83.65 | 0.00 | - | 1 | 201 | 350.00 | 19.70 | +1.45 | +7.95% | 10 | 158 |
| 71.20 | 0.00 | - | 1 | 188 | 355.00 | 19.20 | 0.00 | - | 7 | 238 |
| 68.65 | -11.25 | -14.08% | 68 | 315 | 360.00 | 21.81 | 0.00 | - | 15 | 173 |
| 69.95 | -5.86 | -7.73% | 3 | 85 | 365.00 | 22.10 | 0.00 | - | 8 | 43 |
| 73.45 | 0.00 | - | 3 | 216 | 370.00 | 26.23 | +1.78 | +7.28% | 9 | 116 |
| 59.65 | -10.60 | -15.09% | 5 | 450 | 375.00 | 27.70 | +0.80 | +2.97% | 60 | 153 |
| 56.75 | -4.10 | -6.74% | 1 | 177 | 380.00 | 28.00 | 0.00 | - | 8 | 102 |
| 65.60 | 0.00 | - | 4 | 54 | 385.00 | 31.88 | 0.00 | - | 26 | 205 |
| 52.25 | -3.50 | -6.28% | 32 | 182 | 390.00 | 34.38 | +3.37 | +10.87% | 5 | 38 |
| 48.60 | -3.00 | -5.81% | 3 | 149 | 395.00 | 35.95 | +3.29 | +10.07% | 4 | 65 |
| 45.67 | -3.93 | -7.92% | 3 | 559 | 400.00 | 38.30 | +1.60 | +4.36% | 4 | 96 |
| 42.90 | -2.70 | -5.92% | 2 | 342 | 410.00 | 40.00 | 0.00 | - | 7 | 325 |
| 37.95 | -4.05 | -9.64% | 5 | 283 | 420.00 | 45.35 | 0.00 | - | 27 | 252 |
| 38.14 | 0.00 | - | 3 | 179 | 430.00 | 55.60 | +6.35 | +12.89% | 1 | 157 |
| 35.60 | 0.00 | - | 4 | 154 | 440.00 | 62.13 | +6.73 | +12.15% | 45 | 70 |
| 26.85 | -4.97 | -15.62% | 6 | 225 | 450.00 | 62.24 | 0.00 | - | 38 | 146 |
| 22.30 | -2.40 | -9.72% | 1 | 315 | 460.00 | 69.08 | 0.00 | - | 16 | 44 |
| 21.15 | -2.05 | -8.84% | 4 | 154 | 470.00 | 75.63 | 0.00 | - | 2 | 17 |
| 17.90 | -4.60 | -20.44% | 9 | 228 | 480.00 | 94.00 | 0.00 | - | 2 | 2 |
| 19.60 | 0.00 | - | 150 | 467 | 490.00 | 153.53 | 0.00 | - | 1 | 0 |
| 13.30 | -2.40 | -15.29% | 3 | 186 | 500.00 | 100.75 | 0.00 | - | 1 | 7 |
| 14.10 | 0.00 | - | 49 | 204 | 510.00 | 106.48 | 0.00 | - | 21 | 45 |
| 10.60 | -3.00 | -22.06% | 1 | 333 | 520.00 | 123.31 | 0.00 | - | 2 | 7 |
| 10.73 | 0.00 | - | 3 | 127 | 530.00 | 133.74 | -72.46 | -35.14% | 46 | 0 |
| 9.61 | 0.00 | - | 3 | 159 | 540.00 | 131.44 | 0.00 | - | 34 | 17 |
| 9.23 | 0.00 | - | 1 | 220 | 550.00 | 152.90 | +11.51 | +8.14% | 179 | 7 |
| 6.65 | 0.00 | - | 1 | 111 | 560.00 | 162.05 | +10.83 | +7.16% | 2 | 21 |
| 7.75 | 0.00 | - | 5 | 84 | 570.00 | 169.60 | 0.00 | - | 36 | 18 |
| 6.77 | 0.00 | - | 10 | 56 | 580.00 | 169.93 | 0.00 | - | 10 | 1 |
| 3.00 | 0.00 | - | 27 | 35 | 590.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | 9 | 7 | 595.00 | 193.32 | 0.00 | - | 10 | 0 |
| 4.20 | 0.00 | - | 16 | 196 | 600.00 | 201.93 | +2.14 | +1.07% | 4 | 0 |
| 4.45 | 0.00 | - | 1 | 16 | 605.00 | 206.76 | -11.04 | -5.07% | 2 | 0 |
| 4.10 | 0.00 | - | 1 | 72 | 610.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 20 | 615.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 5 | 43 | 620.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 68 | 83 | 625.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 27 | 630.00 | - | - | - | - | - |
| 3.13 | 0.00 | - | 2 | 38 | 635.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 1 | 640.00 | 239.59 | 0.00 | - | 18 | 0 |
| 2.96 | 0.00 | - | 3 | 13 | 645.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 23 | 52 | 650.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 4 | 655.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 1 | 3 | 660.00 | 260.16 | 0.00 | - | 26 | 0 |
| 1.90 | 0.00 | - | 20 | 51 | 665.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 1 | 77 | 670.00 | 269.30 | 0.00 | - | 10 | 0 |
© 2023 Yahoo. All rights reserved.