NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
9 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
212.150.00--1150.00-----
192.850.00--1170.00-----
-----200.000.040.00--6
-----220.000.080.00-12
136.840.00--3230.000.030.00-134
129.950.00--1240.000.150.00-114
-----245.000.020.00-235
114.700.00--1250.000.020.00-1027
-----255.000.050.00-1028
-----260.000.010.00-11126
101.950.00-10265.000.010.00-6151
91.850.00-12270.000.030.00-2351
117.320.00-4744275.000.01-0.05-83.33%6145
118.03+23.54+24.91%23280.000.040.00-34221
118.80+8.67+7.87%2424285.000.030.00-3164
114.970.00-3038290.000.020.00-1361
108.02+47.06+77.20%2516295.000.030.00-1259
102.16-2.74-2.61%144300.000.030.00-6280
93.15-4.65-4.75%1019305.000.020.00-7284
90.55-5.35-5.58%441310.000.030.00-13332
83.13-6.79-7.55%227315.000.03-0.03-50.00%70428
80.84-2.61-3.13%1333320.000.03-0.03-50.00%53555
76.03-2.42-3.08%165325.000.05-0.03-37.50%15370
71.50-4.31-5.69%650330.000.05-0.02-28.57%59514
66.96-3.23-4.60%26317335.000.04-0.08-66.67%15468
63.67+1.72+2.78%117337.500.06-0.05-45.45%1,098296
59.83-5.67-8.66%34171340.000.06-0.07-53.85%1,467715
60.31+9.96+19.78%48342.500.08-0.08-50.00%304333
59.50-0.37-0.62%9466345.000.08-0.11-57.89%3420
53.21-3.55-6.25%1722347.500.08-0.14-63.64%32173
50.84-1.76-3.35%34520350.000.11-0.17-60.71%887682
51.34+8.39+19.53%1614352.500.15-0.14-48.28%56241
46.03-2.47-5.09%27242355.000.15-0.21-58.33%388213
41.97-6.18-12.83%4148357.500.20-0.20-50.00%287468
40.98-4.68-10.25%62466360.000.25-0.25-50.00%1,025840
38.28-3.89-9.22%16329362.500.34-0.25-42.37%318446
36.18-3.54-8.91%35539365.000.42-0.34-44.74%523421
33.55-5.20-13.42%34150367.500.50-0.37-42.53%342156
31.53-2.12-6.30%491,109370.000.65-0.44-40.37%1,046884
29.28-3.97-11.94%48568372.500.81-0.43-34.68%384425
26.98-2.49-8.45%101918375.001.05-0.47-30.92%746539
24.75-4.62-15.73%49219377.501.27-0.39-23.49%776246
22.70-2.40-9.56%142852380.001.69-0.53-23.87%930646
20.37-2.88-12.39%37202382.502.00-0.68-25.37%794146
18.68-2.57-12.09%139518385.002.49-0.66-20.95%766527
16.53-2.57-13.46%65188387.503.10-0.80-20.51%574149
14.70-3.28-18.24%280705390.003.80-0.65-14.61%2,277759
13.08-2.88-18.05%82382392.504.45-0.85-16.04%461237
11.65-2.95-20.21%403654395.005.45-0.65-10.66%1,404766
8.69-2.91-25.09%3,0222,907400.007.85-0.60-7.10%3,732728
6.55-2.75-29.57%3,1551,339405.0010.80-0.10-0.92%566289
4.95-2.33-32.01%4,0711,908410.0014.25+0.25+1.79%9755
3.60-1.90-34.55%1,6340415.0017.95+0.35+1.99%2318
2.69-1.71-38.86%3,2981,793420.0021.30+0.25+1.19%3119
1.92-1.43-42.69%4,254553425.0023.98-22.67-48.60%72
1.40-1.25-47.17%3,3801,793430.0029.00+0.46+1.61%17273
1.08-0.91-45.73%1,063905435.0053.800.00-44
0.78-0.71-47.65%2,4870440.0059.000.00-11
0.46-0.54-54.00%1,4161,853450.00126.150.00-10
0.28-0.31-52.54%918927460.0059.000.00-62
0.16-0.24-60.00%675426470.00145.670.00--0
0.11-0.14-56.00%1,441719480.00120.400.00-10
0.07-0.11-61.11%1,644463490.00118.950.00-10
0.05-0.09-64.29%291413500.00139.050.00--0