NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
354.170.00-53,3365.000.010.00-2510
315.730.00-16610.000.010.00-165
326.000.00-1315.000.010.00-133
318.730.00-1320.000.020.00-199
314.050.00-2225.000.020.00-112
336.680.00-11330.000.010.00-22,060
297.000.00-1535.000.150.00-23,147
180.000.00-1240.000.070.00-11,006
317.400.00-1445.000.080.00-1168
247.000.00-11050.000.10-0.05-33.33%428
278.910.00-101255.001.220.00-217
240.650.00-1560.000.950.00-725
171.030.00--165.000.410.00-2209
166.510.00-4470.000.440.00-243
218.250.00-1375.000.550.00-2746
159.770.00-21280.000.410.00-6221
243.550.00-3485.000.350.00-1119
208.040.00-5990.001.250.00-196
151.890.00-1395.000.500.00-189
240.200.00-545100.000.570.00-111,417
231.800.00-25105.000.670.00-161
178.580.00-15110.001.270.00-10160
186.350.00-15115.001.380.00-377
220.000.00-14120.001.10-0.42-27.63%182
183.500.00-57125.001.280.00-1118
215.250.00-12130.001.900.00-26162
128.290.00-810135.001.520.00-1105
241.500.00-110140.001.750.00-1336
180.750.00-149145.002.06+0.06+3.00%1911
232.500.00-1119150.002.15-1.55-41.89%1710
179.100.00-386402155.003.600.00-42,335
178.050.00-231160.002.840.00-1336
146.330.00-130165.004.520.00-140286
183.800.00-2233170.003.300.00-4202
161.070.00-270175.004.940.00-11,764
158.150.00-248180.004.50-0.20-4.26%1107
140.560.00-231185.005.100.00-97118
174.930.00-41115190.005.00-0.25-4.76%10221
147.200.00-1470195.006.150.00-25282
190.00+17.20+9.95%1550200.006.650.00-10836
177.110.00-213205.007.200.00-15375
162.020.00-150210.007.850.00-76964
129.150.00-1418215.008.650.00-9132
125.850.00-2136220.009.250.00-29126
176.25+36.90+26.48%2127225.009.800.00-196
158.210.00-2104230.0011.00+0.60+5.77%100321
152.360.00-682235.0011.600.00-1187
148.420.00-8112240.0010.75-1.95-15.35%2605
106.150.00-232245.0011.65-0.69-5.59%2392
147.820.00-2424250.0012.48-1.91-13.27%4394
142.010.00-5408260.0014.52-1.83-11.19%31,265
122.800.00-2225270.0019.650.00-1639
132.75+19.13+16.84%1174280.0019.01-1.99-9.48%1385
124.57+10.35+9.06%273290.0023.14-0.51-2.16%3479
122.22+18.44+17.77%7284300.0024.40-2.40-8.96%11,007
95.750.00-2149310.0027.22-3.68-11.91%5347
108.36+15.06+16.14%3529320.0030.50-3.80-11.08%11,271
101.95+20.12+24.59%2159330.0036.850.00-72613
89.60+10.68+13.53%1351340.0039.81-0.49-1.22%3326
84.20+11.00+15.03%3336350.0040.79-5.36-11.61%12532
82.35+12.40+17.73%8389360.0046.40-4.50-8.84%5537
80.00+16.30+25.59%37345370.0049.30-6.30-11.33%5391
72.85+11.90+19.52%3338380.0052.79-8.16-13.39%4405
68.27+11.17+19.56%1182390.0066.350.00-2137
64.52+10.57+19.59%10501400.0068.750.00-2267
59.95+11.30+23.23%41,032410.0076.950.00-100434
55.78+12.28+28.23%6368420.00109.600.00-2227
39.550.00-1417430.0086.300.00-1317
46.20+9.70+26.58%1357440.00122.750.00-234
44.60+11.35+34.14%19462450.00104.150.00-4108
39.20+4.51+13.00%1603460.00139.600.00-2257
38.44+10.44+37.29%1333470.00117.750.00-599
34.93+8.38+31.56%1445480.00113.00-8.94-7.33%14368
27.030.00-8223490.00130.380.00-642
30.05+6.85+29.53%20641500.00180.910.00-2186
27.40+6.25+29.55%31116510.00177.380.00-20
22.90+4.21+22.53%1123520.00196.480.00-20
22.63+5.11+29.17%10698530.00206.520.00-1140
20.98+3.28+18.53%6144540.00195.500.00-80
19.00+8.00+72.73%13728550.00230.820.00-20
12.400.00-1144560.00222.600.00-20
14.65+3.15+27.39%852570.00250.850.00-100
11.250.00-9236580.00242.750.00-20
8.710.00-131590.00243.770.00-20
11.35+1.95+20.74%9264600.00281.370.00-20
8.600.00-11501610.00280.480.00-20
10.45+1.75+20.11%2386620.00285.990.00-20
9.40+1.40+17.50%4165630.00305.130.00-20
7.000.00-1103640.00307.000.00-20
8.55+2.15+33.59%256650.00330.940.00-20
6.95+1.60+29.91%10205660.00323.000.00-40