NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Calls
7 August 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----225.000.080.00-949
244.800.00--2245.00-----
240.100.00-22250.000.400.00-10
228.750.00--5255.00-----
226.500.00--3260.000.190.00--1
226.350.00-22265.000.200.00--0
224.050.00--3270.00-----
-----275.000.200.00--1
-----280.000.230.00--0
196.350.00--3290.00-----
192.700.00-22295.00-----
188.080.00-11300.000.150.00-50
181.550.00-25305.000.010.00-17
-----310.000.040.00--0
-----320.000.290.00-24
170.800.00--8325.00-----
-----330.000.050.00-212
-----335.000.590.00--0
147.100.00--4340.000.150.00-120
141.050.00--2345.000.520.00-30
135.100.00--4350.000.010.00-1217
159.980.00-22355.000.090.00-20
128.750.00-219360.000.220.00-10
122.000.00-22365.000.090.00-17
122.950.00-315370.000.060.00-816
114.450.00-24375.000.060.00-218
107.050.00-316380.000.090.00-10
97.300.00-12385.000.010.00-111
100.700.00-913390.000.130.00-1498
92.100.00-210395.000.080.00-540
93.620.00-271400.000.120.00-1630
87.260.00-116405.000.200.00-10
84.180.00-1012410.000.060.00-140
72.390.00-522415.000.320.00-13110
68.450.00-233420.000.280.00-600
62.890.00-47425.000.320.00-2460
56.950.00-124430.000.450.00-3040
47.900.00-113435.000.420.00-424564
48.720.00-1738440.000.500.00-4440
42.000.00-3852445.000.730.00-3230
39.620.00-72110450.000.900.00-6670
32.600.00-1570455.001.290.00-6491,229
29.800.00-82133460.001.600.00-1,3220
23.980.00-114115465.002.160.00-1,4111,322
20.600.00-134149470.002.960.00-1,4070
18.000.00-154228475.004.000.00-1,4041,117
14.600.00-1,4161,320480.005.800.00-9540
10.900.00-1,0991,109485.007.720.00-1,7690
8.200.00-2,0771,385490.0010.200.00-1,5010
6.650.00-1,6421,342495.0013.780.00-1,0371,155
4.790.00-4,6213,622500.0017.160.00-2150
3.580.00-3,1012,063505.0020.360.00-660
2.660.00-2,2481,546510.0026.050.00-207302
2.150.00-1,0191,073515.0029.380.00-730
1.370.00-5,7212,546520.0034.450.00-260
1.120.00-1,230914525.0038.690.00-26187
0.810.00-1,0441,327530.0044.400.00-2347
0.640.00-316385535.0048.450.00-140
0.510.00-5061,353540.0053.550.00-1470
0.450.00-305539545.0057.520.00-22147
0.370.00-333947550.0067.790.00-10
0.350.00-18221555.0067.420.00-14145
0.240.00-67492560.0068.680.00-20
0.210.00-28319565.0075.240.00-20
0.220.00-264562570.0077.800.00-110
0.210.00-27137575.0084.340.00--10
0.140.00-274531580.0094.450.00-10
0.130.00-1784585.0096.110.00--0
0.140.00-94715590.0095.190.00-20
0.090.00-1581,217600.00113.600.00-221
0.100.00-56184610.0073.850.00--0
0.050.00-60206620.0097.370.00-70
0.080.00-144382630.00136.840.00-2124
0.010.00-2115640.00151.100.00-24
0.060.00-26140650.00-----
0.050.00-1204660.00167.350.00--0
0.010.00-1128670.00185.650.00-26
0.010.00-160680.00187.450.00-20
0.090.00-1079690.00177.400.00-20
0.070.00-1172700.00222.200.00-30
0.070.00-561710.00223.950.00--0
0.050.00-4281720.00238.300.00--0
0.010.00-482730.00238.750.00--0
0.130.00-1152740.00-----
0.010.00-3269750.00262.450.00--0
0.090.00-123760.00271.650.00-20
0.060.00-27770.00281.000.00-20
0.010.00-5368780.00292.600.00--0
0.010.00-312790.00295.600.00--0
0.010.00-167800.00-----
0.130.00-16820.00-----
0.100.00-16840.00353.800.00-20
0.010.00-196860.00-----
0.010.00-14880.00386.650.00-20
0.020.00-111276900.00-----