NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Calls
7 August 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 225.00 | 0.08 | 0.00 | - | 9 | 49 |
| 244.80 | 0.00 | - | - | 2 | 245.00 | - | - | - | - | - |
| 240.10 | 0.00 | - | 2 | 2 | 250.00 | 0.40 | 0.00 | - | 1 | 0 |
| 228.75 | 0.00 | - | - | 5 | 255.00 | - | - | - | - | - |
| 226.50 | 0.00 | - | - | 3 | 260.00 | 0.19 | 0.00 | - | - | 1 |
| 226.35 | 0.00 | - | 2 | 2 | 265.00 | 0.20 | 0.00 | - | - | 0 |
| 224.05 | 0.00 | - | - | 3 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 275.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.23 | 0.00 | - | - | 0 |
| 196.35 | 0.00 | - | - | 3 | 290.00 | - | - | - | - | - |
| 192.70 | 0.00 | - | 2 | 2 | 295.00 | - | - | - | - | - |
| 188.08 | 0.00 | - | 1 | 1 | 300.00 | 0.15 | 0.00 | - | 5 | 0 |
| 181.55 | 0.00 | - | 2 | 5 | 305.00 | 0.01 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 310.00 | 0.04 | 0.00 | - | - | 0 |
| - | - | - | - | - | 320.00 | 0.29 | 0.00 | - | 2 | 4 |
| 170.80 | 0.00 | - | - | 8 | 325.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 335.00 | 0.59 | 0.00 | - | - | 0 |
| 147.10 | 0.00 | - | - | 4 | 340.00 | 0.15 | 0.00 | - | 1 | 20 |
| 141.05 | 0.00 | - | - | 2 | 345.00 | 0.52 | 0.00 | - | 3 | 0 |
| 135.10 | 0.00 | - | - | 4 | 350.00 | 0.01 | 0.00 | - | 12 | 17 |
| 159.98 | 0.00 | - | 2 | 2 | 355.00 | 0.09 | 0.00 | - | 2 | 0 |
| 128.75 | 0.00 | - | 2 | 19 | 360.00 | 0.22 | 0.00 | - | 1 | 0 |
| 122.00 | 0.00 | - | 2 | 2 | 365.00 | 0.09 | 0.00 | - | 1 | 7 |
| 122.95 | 0.00 | - | 3 | 15 | 370.00 | 0.06 | 0.00 | - | 8 | 16 |
| 114.45 | 0.00 | - | 2 | 4 | 375.00 | 0.06 | 0.00 | - | 2 | 18 |
| 107.05 | 0.00 | - | 3 | 16 | 380.00 | 0.09 | 0.00 | - | 1 | 0 |
| 97.30 | 0.00 | - | 1 | 2 | 385.00 | 0.01 | 0.00 | - | 1 | 11 |
| 100.70 | 0.00 | - | 9 | 13 | 390.00 | 0.13 | 0.00 | - | 14 | 98 |
| 92.10 | 0.00 | - | 2 | 10 | 395.00 | 0.08 | 0.00 | - | 54 | 0 |
| 93.62 | 0.00 | - | 2 | 71 | 400.00 | 0.12 | 0.00 | - | 163 | 0 |
| 87.26 | 0.00 | - | 1 | 16 | 405.00 | 0.20 | 0.00 | - | 1 | 0 |
| 84.18 | 0.00 | - | 10 | 12 | 410.00 | 0.06 | 0.00 | - | 14 | 0 |
| 72.39 | 0.00 | - | 5 | 22 | 415.00 | 0.32 | 0.00 | - | 13 | 110 |
| 68.45 | 0.00 | - | 2 | 33 | 420.00 | 0.28 | 0.00 | - | 60 | 0 |
| 62.89 | 0.00 | - | 4 | 7 | 425.00 | 0.32 | 0.00 | - | 246 | 0 |
| 56.95 | 0.00 | - | 1 | 24 | 430.00 | 0.45 | 0.00 | - | 304 | 0 |
| 47.90 | 0.00 | - | 1 | 13 | 435.00 | 0.42 | 0.00 | - | 424 | 564 |
| 48.72 | 0.00 | - | 17 | 38 | 440.00 | 0.50 | 0.00 | - | 444 | 0 |
| 42.00 | 0.00 | - | 38 | 52 | 445.00 | 0.73 | 0.00 | - | 323 | 0 |
| 39.62 | 0.00 | - | 72 | 110 | 450.00 | 0.90 | 0.00 | - | 667 | 0 |
| 32.60 | 0.00 | - | 15 | 70 | 455.00 | 1.29 | 0.00 | - | 649 | 1,229 |
| 29.80 | 0.00 | - | 82 | 133 | 460.00 | 1.60 | 0.00 | - | 1,322 | 0 |
| 23.98 | 0.00 | - | 114 | 115 | 465.00 | 2.16 | 0.00 | - | 1,411 | 1,322 |
| 20.60 | 0.00 | - | 134 | 149 | 470.00 | 2.96 | 0.00 | - | 1,407 | 0 |
| 18.00 | 0.00 | - | 154 | 228 | 475.00 | 4.00 | 0.00 | - | 1,404 | 1,117 |
| 14.60 | 0.00 | - | 1,416 | 1,320 | 480.00 | 5.80 | 0.00 | - | 954 | 0 |
| 10.90 | 0.00 | - | 1,099 | 1,109 | 485.00 | 7.72 | 0.00 | - | 1,769 | 0 |
| 8.20 | 0.00 | - | 2,077 | 1,385 | 490.00 | 10.20 | 0.00 | - | 1,501 | 0 |
| 6.65 | 0.00 | - | 1,642 | 1,342 | 495.00 | 13.78 | 0.00 | - | 1,037 | 1,155 |
| 4.79 | 0.00 | - | 4,621 | 3,622 | 500.00 | 17.16 | 0.00 | - | 215 | 0 |
| 3.58 | 0.00 | - | 3,101 | 2,063 | 505.00 | 20.36 | 0.00 | - | 66 | 0 |
| 2.66 | 0.00 | - | 2,248 | 1,546 | 510.00 | 26.05 | 0.00 | - | 207 | 302 |
| 2.15 | 0.00 | - | 1,019 | 1,073 | 515.00 | 29.38 | 0.00 | - | 73 | 0 |
| 1.37 | 0.00 | - | 5,721 | 2,546 | 520.00 | 34.45 | 0.00 | - | 26 | 0 |
| 1.12 | 0.00 | - | 1,230 | 914 | 525.00 | 38.69 | 0.00 | - | 26 | 187 |
| 0.81 | 0.00 | - | 1,044 | 1,327 | 530.00 | 44.40 | 0.00 | - | 23 | 47 |
| 0.64 | 0.00 | - | 316 | 385 | 535.00 | 48.45 | 0.00 | - | 14 | 0 |
| 0.51 | 0.00 | - | 506 | 1,353 | 540.00 | 53.55 | 0.00 | - | 14 | 70 |
| 0.45 | 0.00 | - | 305 | 539 | 545.00 | 57.52 | 0.00 | - | 22 | 147 |
| 0.37 | 0.00 | - | 333 | 947 | 550.00 | 67.79 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 18 | 221 | 555.00 | 67.42 | 0.00 | - | 14 | 145 |
| 0.24 | 0.00 | - | 67 | 492 | 560.00 | 68.68 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 28 | 319 | 565.00 | 75.24 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 264 | 562 | 570.00 | 77.80 | 0.00 | - | 11 | 0 |
| 0.21 | 0.00 | - | 27 | 137 | 575.00 | 84.34 | 0.00 | - | - | 10 |
| 0.14 | 0.00 | - | 274 | 531 | 580.00 | 94.45 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 17 | 84 | 585.00 | 96.11 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 94 | 715 | 590.00 | 95.19 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 158 | 1,217 | 600.00 | 113.60 | 0.00 | - | 2 | 21 |
| 0.10 | 0.00 | - | 56 | 184 | 610.00 | 73.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 60 | 206 | 620.00 | 97.37 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 144 | 382 | 630.00 | 136.84 | 0.00 | - | 21 | 24 |
| 0.01 | 0.00 | - | 2 | 115 | 640.00 | 151.10 | 0.00 | - | 2 | 4 |
| 0.06 | 0.00 | - | 26 | 140 | 650.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 204 | 660.00 | 167.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 128 | 670.00 | 185.65 | 0.00 | - | 2 | 6 |
| 0.01 | 0.00 | - | 1 | 60 | 680.00 | 187.45 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 10 | 79 | 690.00 | 177.40 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 172 | 700.00 | 222.20 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 5 | 61 | 710.00 | 223.95 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 42 | 81 | 720.00 | 238.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 82 | 730.00 | 238.75 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 1 | 152 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 269 | 750.00 | 262.45 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 23 | 760.00 | 271.65 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 7 | 770.00 | 281.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 53 | 68 | 780.00 | 292.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 12 | 790.00 | 295.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 67 | 800.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 6 | 820.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 6 | 840.00 | 353.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 96 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 880.00 | 386.65 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 111 | 276 | 900.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.