NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Calls
25 October 2019
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
111.450.00-14170.000.010.00-5602
101.90+101.90+∞%20175.000.02-0.08-80.00%625
95.05+95.05+∞%17180.000.010.00-17151
79.050.00-21185.000.020.00-10387
74.490.00--200190.000.02-0.02-50.00%11699
69.690.00--200195.000.020.00-40596
76.25+2.75+3.74%95200.000.02+0.01+100.00%23853
-----205.000.010.00-3440
50.750.00--4210.000.02+0.01+100.00%34432
62.50+62.50+∞%111215.000.03+0.01+50.00%31405
55.45-16.55-22.99%417220.000.05+0.02+66.67%636689
70.500.00-214225.000.07+0.03+75.00%99674
47.40-30.00-38.76%126230.000.08+0.03+60.00%424798
41.26-12.96-23.90%18232.500.12+0.06+100.00%100548
61.350.00-314235.000.12+0.06+100.00%709647
41.10-17.50-29.86%178237.500.14+0.06+75.00%569345
35.22-18.81-34.81%125240.000.20+0.11+122.22%9361,025
34.80+3.80+12.26%210242.500.20+0.10+100.00%205176
52.220.00-111245.000.28+0.17+154.55%486361
42.650.00-558247.500.36+0.24+200.00%628415
26.20-18.65-41.58%439239250.000.46+0.30+187.50%2,3161,989
23.90-18.35-43.43%10109252.500.54+0.37+217.65%621283
21.35-19.55-47.80%2054255.000.69+0.48+228.57%1,426883
19.10-19.40-50.39%1329257.500.93+0.69+287.50%594381
16.50-17.95-52.10%306193260.001.19+0.93+357.69%4,032955
15.75-16.58-51.28%2449262.501.45+1.13+353.13%1,257450
12.37-17.93-59.17%439309265.001.90+1.48+352.38%2,939862
10.42-19.03-64.62%325200267.502.44+1.93+378.43%1,457556
8.50-17.65-67.50%908496270.003.15+2.50+384.62%7,6122,044
6.90-16.54-70.56%241204272.504.00+3.18+387.80%2,738309
5.45-13.80-71.69%4,315734275.005.05+4.03+395.10%8,8401,007
4.15-14.00-77.13%2,106363277.506.35+5.05+388.46%3,476334
3.10-11.90-79.33%6,1411,260280.007.84+6.21+380.98%8,7252,108
2.33-10.87-82.35%2,694296282.509.49+7.39+351.90%1,911741
1.69-9.39-84.75%6,060836285.0011.35+8.75+336.54%5,8891,035
1.27-8.13-86.49%3,698847287.5013.35+9.95+292.65%1,113867
0.92-6.78-88.05%7,863824290.0015.05+10.75+250.00%2,5661,492
0.69-5.41-88.69%3,263551292.5017.81+12.40+229.21%513495
0.51-4.53-89.88%2,6352,000295.0020.10+13.80+219.05%8821,064
0.41-3.51-89.54%1,134660297.5022.19+14.19+177.37%293628
0.33-2.72-89.18%6,7702,771300.0024.80+15.37+162.99%746819
0.26-2.00-88.50%462848302.5027.28+15.88+139.30%55191
0.24-1.42-85.54%1,6951,226305.0028.65+15.28+114.29%177210
0.18-1.11-86.05%446491307.5032.15+17.75+123.26%142168
0.16-0.77-82.80%1,7012,008310.0033.59+16.69+98.76%64137
0.15-0.55-78.57%296593312.5035.45+16.55+87.57%2263
0.12-0.42-77.78%1,0101,081315.0037.95+16.95+80.71%35336
0.14-0.28-66.67%127403317.5040.40+17.65+77.58%1638
0.11-0.22-66.67%9481,522320.0044.48+17.48+64.74%3463
0.11+0.11+∞%2-322.50-----
0.09-0.12-57.14%1,1455,174325.0049.76+18.26+57.97%1342
0.09+0.09+∞%362-327.50-----
0.08-0.10-55.56%7762,208330.0053.70+17.90+50.00%66138
0.05+0.05+∞%4-332.50-----
0.07-0.06-46.15%3411,611335.0059.70+18.75+45.79%255
0.05-0.04-44.44%1841,061340.0063.40+17.70+38.73%547
0.04-0.05-55.56%1391,322345.0068.32+17.75+35.10%266
0.04-0.02-33.33%1574,458350.0062.75+7.25+13.06%128
0.02-0.04-66.67%59703355.0069.490.00--229
0.02-0.02-50.00%29440360.0074.130.00-5230
0.01-0.03-75.00%52853365.0079.20+79.20+∞%-0
0.02-0.03-60.00%35373370.0084.040.00-30
0.02-0.02-50.00%209470375.0088.790.00--0
0.01-0.02-66.67%132240380.00106.600.00--17
0.01-0.02-66.67%5165385.00101.500.00-10
0.01-0.01-50.00%2524390.0090.700.00-22
0.01-0.01-50.00%2193395.00100.45+100.45+∞%-1