NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 360.59 | 0.00 | - | 1 | 98 | 5.00 | 0.01 | 0.00 | - | 2 | 359 |
| 324.90 | 0.00 | - | 2 | 12 | 10.00 | 0.02 | 0.00 | - | 1 | 41 |
| 324.41 | 0.00 | - | 5 | 5 | 15.00 | 0.02 | 0.00 | - | 7 | 162 |
| 319.79 | 0.00 | - | 5 | 29 | 20.00 | 0.02 | -0.01 | -33.33% | 2 | 92 |
| 340.05 | 0.00 | - | 1 | 1 | 25.00 | 0.10 | 0.00 | - | 2 | 39 |
| 265.98 | 0.00 | - | 1 | 0 | 30.00 | 0.10 | 0.00 | - | 4 | 150 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.30 | 0.00 | - | 5 | 616 |
| 359.95 | 0.00 | - | 1 | 2 | 40.00 | 0.01 | 0.00 | - | 1 | 518 |
| 275.39 | 0.00 | - | 1 | 4 | 45.00 | 0.25 | 0.00 | - | 10 | 24 |
| 278.72 | 0.00 | - | 2 | 14 | 50.00 | 0.24 | 0.00 | - | 1 | 168 |
| 321.40 | 0.00 | - | 1 | 13 | 60.00 | 0.35 | 0.00 | - | 2 | 130 |
| 274.12 | 0.00 | - | 2 | 8 | 70.00 | 0.52 | -0.10 | -16.13% | 102 | 294 |
| 253.54 | 0.00 | - | 1 | 9 | 80.00 | 0.83 | -0.03 | -3.49% | 4 | 33 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 1.28 | 0.00 | - | 10 | 96 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 1.18 | 0.00 | - | 6 | 36 |
| 281.51 | 0.00 | - | 1 | 178 | 100.00 | 1.45 | 0.00 | - | 2 | 103 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 2.00 | 0.00 | - | 1 | 49 |
| 239.05 | 0.00 | - | 2 | 16 | 110.00 | 1.86 | -0.34 | -15.45% | 2 | 36 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 2.00 | 0.00 | - | 1 | 16 |
| 199.95 | 0.00 | - | 2 | 15 | 120.00 | 2.74 | 0.00 | - | 3 | 57 |
| 252.63 | 0.00 | - | 2 | 25 | 125.00 | 2.96 | 0.00 | - | 12 | 244 |
| 247.61 | 0.00 | - | 10 | 20 | 130.00 | 2.71 | -0.19 | -6.55% | 1 | 70 |
| 243.55 | 0.00 | - | 10 | 12 | 135.00 | 3.40 | 0.00 | - | 10 | 47 |
| 272.94 | +8.32 | +3.14% | 1 | 21 | 140.00 | 4.19 | 0.00 | - | 10 | 56 |
| 234.82 | 0.00 | - | 10 | 8 | 145.00 | 4.60 | 0.00 | - | 10 | 49 |
| 237.72 | 0.00 | - | 1 | 214 | 150.00 | 4.64 | 0.00 | - | 1 | 118 |
| 185.05 | 0.00 | - | 397 | 331 | 155.00 | 6.66 | 0.00 | - | 2 | 140 |
| 256.00 | 0.00 | - | 1 | 13 | 160.00 | 5.20 | 0.00 | - | 3 | 370 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 5.93 | 0.00 | - | 1 | 216 |
| 184.75 | 0.00 | - | 50 | 9 | 170.00 | 6.00 | 0.00 | - | 1 | 491 |
| 211.25 | 0.00 | - | 331 | 182 | 175.00 | 6.20 | -1.50 | -19.48% | 1 | 292 |
| 206.31 | 0.00 | - | 10 | 16 | 180.00 | 7.11 | 0.00 | - | 6 | 208 |
| 202.13 | 0.00 | - | 10 | 0 | 185.00 | 7.80 | 0.00 | - | 1 | 30 |
| 227.55 | 0.00 | - | 5 | 537 | 190.00 | 8.38 | 0.00 | - | 5 | 145 |
| 194.77 | 0.00 | - | 10 | 26 | 195.00 | 8.15 | -0.53 | -6.11% | 1 | 100 |
| 218.55 | 0.00 | - | 2 | 671 | 200.00 | 9.12 | -0.48 | -5.00% | 2 | 833 |
| 182.37 | 0.00 | - | 105 | 138 | 210.00 | 10.73 | 0.00 | - | 12 | 283 |
| 209.66 | 0.00 | - | 1 | 102 | 220.00 | 12.25 | +0.35 | +2.94% | 3 | 700 |
| 194.15 | 0.00 | - | 3 | 512 | 230.00 | 13.60 | -3.30 | -19.53% | 1 | 640 |
| 185.10 | 0.00 | - | 10 | 163 | 240.00 | 15.65 | -0.55 | -3.40% | 2 | 737 |
| 190.72 | +2.52 | +1.34% | 1 | 139 | 250.00 | 18.50 | +0.72 | +4.05% | 6 | 1,135 |
| 180.55 | 0.00 | - | 3 | 192 | 260.00 | 20.50 | 0.00 | - | 7 | 529 |
| 171.37 | -0.92 | -0.53% | 1 | 232 | 270.00 | 23.00 | 0.00 | - | 3 | 377 |
| 169.70 | +0.85 | +0.50% | 2 | 239 | 280.00 | 25.00 | 0.00 | - | 1 | 762 |
| 160.25 | +8.10 | +5.32% | 1 | 0 | 290.00 | 26.40 | -1.77 | -6.28% | 410 | 403 |
| 152.21 | -4.29 | -2.74% | 1 | 920 | 300.00 | 29.65 | -1.73 | -5.51% | 20 | 941 |
| 147.45 | 0.00 | - | 4 | 159 | 310.00 | 40.65 | 0.00 | - | 3 | 882 |
| 140.00 | 0.00 | - | 9 | 260 | 320.00 | 36.98 | +0.89 | +2.47% | 1 | 2,477 |
| 127.83 | 0.00 | - | 5 | 265 | 330.00 | 39.35 | +0.05 | +0.13% | 182 | 978 |
| 131.47 | 0.00 | - | 9 | 335 | 340.00 | 42.00 | -1.27 | -2.94% | 51 | 268 |
| 122.21 | -4.79 | -3.77% | 1 | 365 | 350.00 | 46.29 | 0.00 | - | 26 | 301 |
| 116.60 | -4.29 | -3.55% | 1 | 317 | 360.00 | 50.17 | 0.00 | - | 17 | 1,067 |
| 113.00 | -1.01 | -0.89% | 2 | 255 | 370.00 | 54.18 | 0.00 | - | 30 | 215 |
| 103.78 | +1.15 | +1.12% | 2 | 228 | 380.00 | 59.45 | +0.78 | +1.33% | 3 | 223 |
| 97.29 | 0.00 | - | 2 | 407 | 390.00 | 62.65 | 0.00 | - | 15 | 346 |
| 97.50 | -2.10 | -2.11% | 23 | 1,123 | 400.00 | 70.00 | +2.69 | +4.00% | 1 | 1,140 |
| 92.83 | -2.01 | -2.12% | 2 | 453 | 410.00 | 72.15 | 0.00 | - | 2 | 335 |
| 90.15 | 0.00 | - | 9 | 305 | 420.00 | 78.77 | 0.00 | - | 1 | 144 |
| 81.90 | -5.30 | -6.08% | 2 | 343 | 430.00 | 82.31 | 0.00 | - | 2 | 201 |
| 81.68 | 0.00 | - | 18 | 112 | 440.00 | 87.70 | 0.00 | - | 50 | 43 |
| 77.00 | +0.35 | +0.46% | 1 | 436 | 450.00 | 95.11 | 0.00 | - | 80 | 62 |
| 66.50 | 0.00 | - | 4 | 0 | 460.00 | 99.39 | 0.00 | - | 4 | 316 |
| 70.26 | 0.00 | - | 5 | 333 | 470.00 | 105.45 | 0.00 | - | 26 | 149 |
| 67.15 | 0.00 | - | 13 | 343 | 480.00 | 112.25 | 0.00 | - | 2 | 48 |
| 63.20 | 0.00 | - | 101 | 144 | 490.00 | 126.75 | 0.00 | - | 1 | 11 |
| 58.60 | -1.06 | -1.78% | 501 | 734 | 500.00 | 137.35 | 0.00 | - | 10 | 36 |
| 54.00 | 0.00 | - | 1 | 271 | 510.00 | 194.87 | 0.00 | - | 3 | 8 |
| 52.78 | -1.39 | -2.57% | 4 | 76 | 520.00 | 138.76 | 0.00 | - | 6 | 6 |
| 48.94 | 0.00 | - | 4 | 87 | 530.00 | 197.78 | 0.00 | - | 2 | 7 |
| 47.31 | +0.78 | +1.68% | 12 | 180 | 540.00 | 153.53 | 0.00 | - | 2 | 1 |
| 44.28 | -0.22 | -0.49% | 2 | 1,270 | 550.00 | 230.75 | 0.00 | - | 4 | 0 |
| 42.69 | +17.39 | +68.74% | 2 | 166 | 560.00 | 168.97 | 0.00 | - | 2 | 1 |
| 36.25 | 0.00 | - | 43 | 230 | 570.00 | 214.96 | 0.00 | - | 2 | 1 |
| 21.55 | 0.00 | - | 1 | 176 | 580.00 | 187.75 | 0.00 | - | 16 | 8 |
| 37.03 | 0.00 | - | 4 | 0 | 590.00 | 192.97 | 0.00 | - | 8 | 4 |
| 30.60 | -3.40 | -10.00% | 3 | 253 | 600.00 | 201.79 | 0.00 | - | 4 | 2 |
| 12.30 | 0.00 | - | 1 | 81 | 610.00 | 211.39 | 0.00 | - | 41 | 24 |
| 27.65 | 0.00 | - | 9 | 74 | 620.00 | - | - | - | - | - |
| 29.70 | +14.20 | +91.61% | 1 | 119 | 630.00 | 228.51 | 0.00 | - | 10 | 5 |
| 28.65 | 0.00 | - | 1 | 190 | 640.00 | - | - | - | - | - |
| 26.72 | -0.98 | -3.54% | 2 | 296 | 650.00 | 285.03 | 0.00 | - | 2 | 0 |
| 24.70 | -0.80 | -3.14% | 21 | 0 | 660.00 | 325.00 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.