NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 354.17 | 0.00 | - | 5 | 3,336 | 5.00 | 0.01 | 0.00 | - | 2 | 510 |
| 315.73 | 0.00 | - | 1 | 66 | 10.00 | 0.01 | 0.00 | - | 1 | 65 |
| 326.00 | 0.00 | - | 1 | 3 | 15.00 | 0.01 | 0.00 | - | 1 | 33 |
| 318.73 | 0.00 | - | 1 | 3 | 20.00 | 0.02 | 0.00 | - | 1 | 99 |
| 314.05 | 0.00 | - | 2 | 2 | 25.00 | 0.02 | 0.00 | - | 1 | 12 |
| 336.68 | 0.00 | - | 1 | 13 | 30.00 | 0.01 | 0.00 | - | 2 | 2,060 |
| 297.00 | 0.00 | - | 1 | 5 | 35.00 | 0.15 | 0.00 | - | 2 | 3,147 |
| 180.00 | 0.00 | - | 1 | 2 | 40.00 | 0.07 | 0.00 | - | 1 | 1,006 |
| 317.40 | 0.00 | - | 1 | 4 | 45.00 | 0.08 | 0.00 | - | 1 | 168 |
| 247.00 | 0.00 | - | 1 | 10 | 50.00 | 0.10 | -0.05 | -33.33% | 4 | 28 |
| 278.91 | 0.00 | - | 10 | 12 | 55.00 | 1.22 | 0.00 | - | 2 | 17 |
| 240.65 | 0.00 | - | 1 | 5 | 60.00 | 0.95 | 0.00 | - | 7 | 25 |
| 171.03 | 0.00 | - | - | 1 | 65.00 | 0.41 | 0.00 | - | 2 | 209 |
| 166.51 | 0.00 | - | 4 | 4 | 70.00 | 0.44 | 0.00 | - | 2 | 43 |
| 218.25 | 0.00 | - | 1 | 3 | 75.00 | 0.55 | 0.00 | - | 27 | 46 |
| 159.77 | 0.00 | - | 2 | 12 | 80.00 | 0.41 | 0.00 | - | 6 | 221 |
| 243.55 | 0.00 | - | 3 | 4 | 85.00 | 0.35 | 0.00 | - | 1 | 119 |
| 208.04 | 0.00 | - | 5 | 9 | 90.00 | 1.25 | 0.00 | - | 1 | 96 |
| 151.89 | 0.00 | - | 1 | 3 | 95.00 | 0.50 | 0.00 | - | 1 | 89 |
| 240.20 | 0.00 | - | 5 | 45 | 100.00 | 0.57 | 0.00 | - | 11 | 1,417 |
| 231.80 | 0.00 | - | 2 | 5 | 105.00 | 0.67 | 0.00 | - | 1 | 61 |
| 178.58 | 0.00 | - | 1 | 5 | 110.00 | 1.27 | 0.00 | - | 10 | 160 |
| 186.35 | 0.00 | - | 1 | 5 | 115.00 | 1.38 | 0.00 | - | 3 | 77 |
| 220.00 | 0.00 | - | 1 | 4 | 120.00 | 1.10 | -0.42 | -27.63% | 1 | 82 |
| 183.50 | 0.00 | - | 5 | 7 | 125.00 | 1.28 | 0.00 | - | 1 | 118 |
| 215.25 | 0.00 | - | 1 | 2 | 130.00 | 1.90 | 0.00 | - | 26 | 162 |
| 128.29 | 0.00 | - | 8 | 10 | 135.00 | 1.52 | 0.00 | - | 1 | 105 |
| 241.50 | 0.00 | - | 1 | 10 | 140.00 | 1.75 | 0.00 | - | 1 | 336 |
| 180.75 | 0.00 | - | 14 | 9 | 145.00 | 2.06 | +0.06 | +3.00% | 1 | 911 |
| 232.50 | 0.00 | - | 1 | 119 | 150.00 | 2.15 | -1.55 | -41.89% | 1 | 710 |
| 179.10 | 0.00 | - | 386 | 402 | 155.00 | 3.60 | 0.00 | - | 4 | 2,335 |
| 178.05 | 0.00 | - | 2 | 31 | 160.00 | 2.84 | 0.00 | - | 1 | 336 |
| 146.33 | 0.00 | - | 1 | 30 | 165.00 | 4.52 | 0.00 | - | 140 | 286 |
| 183.80 | 0.00 | - | 2 | 233 | 170.00 | 3.30 | 0.00 | - | 4 | 202 |
| 161.07 | 0.00 | - | 2 | 70 | 175.00 | 4.94 | 0.00 | - | 1 | 1,764 |
| 158.15 | 0.00 | - | 2 | 48 | 180.00 | 4.50 | -0.20 | -4.26% | 1 | 107 |
| 140.56 | 0.00 | - | 2 | 31 | 185.00 | 5.10 | 0.00 | - | 97 | 118 |
| 174.93 | 0.00 | - | 41 | 115 | 190.00 | 5.00 | -0.25 | -4.76% | 10 | 221 |
| 147.20 | 0.00 | - | 14 | 70 | 195.00 | 6.15 | 0.00 | - | 25 | 282 |
| 190.00 | +17.20 | +9.95% | 1 | 550 | 200.00 | 6.65 | 0.00 | - | 10 | 836 |
| 177.11 | 0.00 | - | 2 | 13 | 205.00 | 7.20 | 0.00 | - | 15 | 375 |
| 162.02 | 0.00 | - | 1 | 50 | 210.00 | 7.85 | 0.00 | - | 76 | 964 |
| 129.15 | 0.00 | - | 14 | 18 | 215.00 | 8.65 | 0.00 | - | 9 | 132 |
| 125.85 | 0.00 | - | 2 | 136 | 220.00 | 9.25 | 0.00 | - | 29 | 126 |
| 176.25 | +36.90 | +26.48% | 2 | 127 | 225.00 | 9.80 | 0.00 | - | 1 | 96 |
| 158.21 | 0.00 | - | 2 | 104 | 230.00 | 11.00 | +0.60 | +5.77% | 100 | 321 |
| 152.36 | 0.00 | - | 6 | 82 | 235.00 | 11.60 | 0.00 | - | 1 | 187 |
| 148.42 | 0.00 | - | 8 | 112 | 240.00 | 10.75 | -1.95 | -15.35% | 2 | 605 |
| 106.15 | 0.00 | - | 2 | 32 | 245.00 | 11.65 | -0.69 | -5.59% | 2 | 392 |
| 147.82 | 0.00 | - | 2 | 424 | 250.00 | 12.48 | -1.91 | -13.27% | 4 | 394 |
| 142.01 | 0.00 | - | 5 | 408 | 260.00 | 14.52 | -1.83 | -11.19% | 3 | 1,265 |
| 122.80 | 0.00 | - | 2 | 225 | 270.00 | 19.65 | 0.00 | - | 1 | 639 |
| 132.75 | +19.13 | +16.84% | 1 | 174 | 280.00 | 19.01 | -1.99 | -9.48% | 1 | 385 |
| 124.57 | +10.35 | +9.06% | 2 | 73 | 290.00 | 23.14 | -0.51 | -2.16% | 3 | 479 |
| 122.22 | +18.44 | +17.77% | 7 | 284 | 300.00 | 24.40 | -2.40 | -8.96% | 1 | 1,007 |
| 95.75 | 0.00 | - | 2 | 149 | 310.00 | 27.22 | -3.68 | -11.91% | 5 | 347 |
| 108.36 | +15.06 | +16.14% | 3 | 529 | 320.00 | 30.50 | -3.80 | -11.08% | 1 | 1,271 |
| 101.95 | +20.12 | +24.59% | 2 | 159 | 330.00 | 36.85 | 0.00 | - | 72 | 613 |
| 89.60 | +10.68 | +13.53% | 1 | 351 | 340.00 | 39.81 | -0.49 | -1.22% | 3 | 326 |
| 84.20 | +11.00 | +15.03% | 3 | 336 | 350.00 | 40.79 | -5.36 | -11.61% | 12 | 532 |
| 82.35 | +12.40 | +17.73% | 8 | 389 | 360.00 | 46.40 | -4.50 | -8.84% | 5 | 537 |
| 80.00 | +16.30 | +25.59% | 37 | 345 | 370.00 | 49.30 | -6.30 | -11.33% | 5 | 391 |
| 72.85 | +11.90 | +19.52% | 3 | 338 | 380.00 | 52.79 | -8.16 | -13.39% | 4 | 405 |
| 68.27 | +11.17 | +19.56% | 1 | 182 | 390.00 | 66.35 | 0.00 | - | 2 | 137 |
| 64.52 | +10.57 | +19.59% | 10 | 501 | 400.00 | 68.75 | 0.00 | - | 2 | 267 |
| 59.95 | +11.30 | +23.23% | 4 | 1,032 | 410.00 | 76.95 | 0.00 | - | 100 | 434 |
| 55.78 | +12.28 | +28.23% | 6 | 368 | 420.00 | 109.60 | 0.00 | - | 2 | 227 |
| 39.55 | 0.00 | - | 1 | 417 | 430.00 | 86.30 | 0.00 | - | 1 | 317 |
| 46.20 | +9.70 | +26.58% | 1 | 357 | 440.00 | 122.75 | 0.00 | - | 2 | 34 |
| 44.60 | +11.35 | +34.14% | 19 | 462 | 450.00 | 104.15 | 0.00 | - | 4 | 108 |
| 39.20 | +4.51 | +13.00% | 1 | 603 | 460.00 | 139.60 | 0.00 | - | 2 | 257 |
| 38.44 | +10.44 | +37.29% | 1 | 333 | 470.00 | 117.75 | 0.00 | - | 5 | 99 |
| 34.93 | +8.38 | +31.56% | 1 | 445 | 480.00 | 113.00 | -8.94 | -7.33% | 143 | 68 |
| 27.03 | 0.00 | - | 8 | 223 | 490.00 | 130.38 | 0.00 | - | 6 | 42 |
| 30.05 | +6.85 | +29.53% | 20 | 641 | 500.00 | 180.91 | 0.00 | - | 2 | 186 |
| 27.40 | +6.25 | +29.55% | 31 | 116 | 510.00 | 177.38 | 0.00 | - | 2 | 0 |
| 22.90 | +4.21 | +22.53% | 1 | 123 | 520.00 | 196.48 | 0.00 | - | 2 | 0 |
| 22.63 | +5.11 | +29.17% | 10 | 698 | 530.00 | 206.52 | 0.00 | - | 114 | 0 |
| 20.98 | +3.28 | +18.53% | 6 | 144 | 540.00 | 195.50 | 0.00 | - | 8 | 0 |
| 19.00 | +8.00 | +72.73% | 13 | 728 | 550.00 | 230.82 | 0.00 | - | 2 | 0 |
| 12.40 | 0.00 | - | 1 | 144 | 560.00 | 222.60 | 0.00 | - | 2 | 0 |
| 14.65 | +3.15 | +27.39% | 8 | 52 | 570.00 | 250.85 | 0.00 | - | 10 | 0 |
| 11.25 | 0.00 | - | 9 | 236 | 580.00 | 242.75 | 0.00 | - | 2 | 0 |
| 8.71 | 0.00 | - | 1 | 31 | 590.00 | 243.77 | 0.00 | - | 2 | 0 |
| 11.35 | +1.95 | +20.74% | 9 | 264 | 600.00 | 281.37 | 0.00 | - | 2 | 0 |
| 8.60 | 0.00 | - | 11 | 501 | 610.00 | 280.48 | 0.00 | - | 2 | 0 |
| 10.45 | +1.75 | +20.11% | 2 | 386 | 620.00 | 285.99 | 0.00 | - | 2 | 0 |
| 9.40 | +1.40 | +17.50% | 4 | 165 | 630.00 | 305.13 | 0.00 | - | 2 | 0 |
| 7.00 | 0.00 | - | 1 | 103 | 640.00 | 307.00 | 0.00 | - | 2 | 0 |
| 8.55 | +2.15 | +33.59% | 2 | 56 | 650.00 | 330.94 | 0.00 | - | 2 | 0 |
| 6.95 | +1.60 | +29.91% | 10 | 205 | 660.00 | 323.00 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. All rights reserved.