NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.15 | 0.00 | - | - | 1 | 150.00 | - | - | - | - | - |
| 192.85 | 0.00 | - | - | 1 | 170.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 0.04 | 0.00 | - | - | 6 |
| - | - | - | - | - | 220.00 | 0.08 | 0.00 | - | 1 | 2 |
| 136.84 | 0.00 | - | - | 3 | 230.00 | 0.03 | 0.00 | - | 1 | 34 |
| 129.95 | 0.00 | - | - | 1 | 240.00 | 0.15 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 245.00 | 0.02 | 0.00 | - | 2 | 35 |
| 114.70 | 0.00 | - | - | 1 | 250.00 | 0.02 | 0.00 | - | 10 | 27 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 11 | 126 |
| 101.95 | 0.00 | - | 1 | 0 | 265.00 | 0.01 | 0.00 | - | 6 | 151 |
| 91.85 | 0.00 | - | 1 | 2 | 270.00 | 0.03 | 0.00 | - | 2 | 351 |
| 117.32 | 0.00 | - | 47 | 44 | 275.00 | 0.01 | -0.05 | -83.33% | 6 | 145 |
| 118.03 | +23.54 | +24.91% | 2 | 3 | 280.00 | 0.04 | 0.00 | - | 34 | 221 |
| 118.80 | +8.67 | +7.87% | 24 | 24 | 285.00 | 0.03 | 0.00 | - | 3 | 164 |
| 114.97 | 0.00 | - | 30 | 38 | 290.00 | 0.02 | 0.00 | - | 1 | 361 |
| 108.02 | +47.06 | +77.20% | 25 | 16 | 295.00 | 0.03 | 0.00 | - | 1 | 259 |
| 102.16 | -2.74 | -2.61% | 1 | 44 | 300.00 | 0.03 | 0.00 | - | 6 | 280 |
| 93.15 | -4.65 | -4.75% | 10 | 19 | 305.00 | 0.02 | 0.00 | - | 7 | 284 |
| 90.55 | -5.35 | -5.58% | 4 | 41 | 310.00 | 0.03 | 0.00 | - | 13 | 332 |
| 83.13 | -6.79 | -7.55% | 2 | 27 | 315.00 | 0.03 | -0.03 | -50.00% | 70 | 428 |
| 80.84 | -2.61 | -3.13% | 13 | 33 | 320.00 | 0.03 | -0.03 | -50.00% | 53 | 555 |
| 76.03 | -2.42 | -3.08% | 1 | 65 | 325.00 | 0.05 | -0.03 | -37.50% | 15 | 370 |
| 71.50 | -4.31 | -5.69% | 6 | 50 | 330.00 | 0.05 | -0.02 | -28.57% | 59 | 514 |
| 66.96 | -3.23 | -4.60% | 26 | 317 | 335.00 | 0.04 | -0.08 | -66.67% | 15 | 468 |
| 63.67 | +1.72 | +2.78% | 11 | 7 | 337.50 | 0.06 | -0.05 | -45.45% | 1,098 | 296 |
| 59.83 | -5.67 | -8.66% | 34 | 171 | 340.00 | 0.06 | -0.07 | -53.85% | 1,467 | 715 |
| 60.31 | +9.96 | +19.78% | 4 | 8 | 342.50 | 0.08 | -0.08 | -50.00% | 304 | 333 |
| 59.50 | -0.37 | -0.62% | 9 | 466 | 345.00 | 0.08 | -0.11 | -57.89% | 342 | 0 |
| 53.21 | -3.55 | -6.25% | 17 | 22 | 347.50 | 0.08 | -0.14 | -63.64% | 32 | 173 |
| 50.84 | -1.76 | -3.35% | 34 | 520 | 350.00 | 0.11 | -0.17 | -60.71% | 887 | 682 |
| 51.34 | +8.39 | +19.53% | 16 | 14 | 352.50 | 0.15 | -0.14 | -48.28% | 56 | 241 |
| 46.03 | -2.47 | -5.09% | 27 | 242 | 355.00 | 0.15 | -0.21 | -58.33% | 388 | 213 |
| 41.97 | -6.18 | -12.83% | 4 | 148 | 357.50 | 0.20 | -0.20 | -50.00% | 287 | 468 |
| 40.98 | -4.68 | -10.25% | 62 | 466 | 360.00 | 0.25 | -0.25 | -50.00% | 1,025 | 840 |
| 38.28 | -3.89 | -9.22% | 16 | 329 | 362.50 | 0.34 | -0.25 | -42.37% | 318 | 446 |
| 36.18 | -3.54 | -8.91% | 35 | 539 | 365.00 | 0.42 | -0.34 | -44.74% | 523 | 421 |
| 33.55 | -5.20 | -13.42% | 34 | 150 | 367.50 | 0.50 | -0.37 | -42.53% | 342 | 156 |
| 31.53 | -2.12 | -6.30% | 49 | 1,109 | 370.00 | 0.65 | -0.44 | -40.37% | 1,046 | 884 |
| 29.28 | -3.97 | -11.94% | 48 | 568 | 372.50 | 0.81 | -0.43 | -34.68% | 384 | 425 |
| 26.98 | -2.49 | -8.45% | 101 | 918 | 375.00 | 1.05 | -0.47 | -30.92% | 746 | 539 |
| 24.75 | -4.62 | -15.73% | 49 | 219 | 377.50 | 1.27 | -0.39 | -23.49% | 776 | 246 |
| 22.70 | -2.40 | -9.56% | 142 | 852 | 380.00 | 1.69 | -0.53 | -23.87% | 930 | 646 |
| 20.37 | -2.88 | -12.39% | 37 | 202 | 382.50 | 2.00 | -0.68 | -25.37% | 794 | 146 |
| 18.68 | -2.57 | -12.09% | 139 | 518 | 385.00 | 2.49 | -0.66 | -20.95% | 766 | 527 |
| 16.53 | -2.57 | -13.46% | 65 | 188 | 387.50 | 3.10 | -0.80 | -20.51% | 574 | 149 |
| 14.70 | -3.28 | -18.24% | 280 | 705 | 390.00 | 3.80 | -0.65 | -14.61% | 2,277 | 759 |
| 13.08 | -2.88 | -18.05% | 82 | 382 | 392.50 | 4.45 | -0.85 | -16.04% | 461 | 237 |
| 11.65 | -2.95 | -20.21% | 403 | 654 | 395.00 | 5.45 | -0.65 | -10.66% | 1,404 | 766 |
| 8.69 | -2.91 | -25.09% | 3,022 | 2,907 | 400.00 | 7.85 | -0.60 | -7.10% | 3,732 | 728 |
| 6.55 | -2.75 | -29.57% | 3,155 | 1,339 | 405.00 | 10.80 | -0.10 | -0.92% | 566 | 289 |
| 4.95 | -2.33 | -32.01% | 4,071 | 1,908 | 410.00 | 14.25 | +0.25 | +1.79% | 97 | 55 |
| 3.60 | -1.90 | -34.55% | 1,634 | 0 | 415.00 | 17.95 | +0.35 | +1.99% | 23 | 18 |
| 2.69 | -1.71 | -38.86% | 3,298 | 1,793 | 420.00 | 21.30 | +0.25 | +1.19% | 31 | 19 |
| 1.92 | -1.43 | -42.69% | 4,254 | 553 | 425.00 | 23.98 | -22.67 | -48.60% | 7 | 2 |
| 1.40 | -1.25 | -47.17% | 3,380 | 1,793 | 430.00 | 29.00 | +0.46 | +1.61% | 172 | 73 |
| 1.08 | -0.91 | -45.73% | 1,063 | 905 | 435.00 | 53.80 | 0.00 | - | 4 | 4 |
| 0.78 | -0.71 | -47.65% | 2,487 | 0 | 440.00 | 59.00 | 0.00 | - | 1 | 1 |
| 0.46 | -0.54 | -54.00% | 1,416 | 1,853 | 450.00 | 126.15 | 0.00 | - | 1 | 0 |
| 0.28 | -0.31 | -52.54% | 918 | 927 | 460.00 | 59.00 | 0.00 | - | 6 | 2 |
| 0.16 | -0.24 | -60.00% | 675 | 426 | 470.00 | 145.67 | 0.00 | - | - | 0 |
| 0.11 | -0.14 | -56.00% | 1,441 | 719 | 480.00 | 120.40 | 0.00 | - | 1 | 0 |
| 0.07 | -0.11 | -61.11% | 1,644 | 463 | 490.00 | 118.95 | 0.00 | - | 1 | 0 |
| 0.05 | -0.09 | -64.29% | 291 | 413 | 500.00 | 139.05 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.