NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 July 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
253.160.00-474850.000.010.00-1256
311.850.00-122260.000.010.00-12204
171.410.00-258970.000.010.00-17561
227.230.00-237780.000.010.00-85389
270.600.00-15290.000.020.00-10
187.750.00-248095.000.010.00-2202
238.750.00-1228100.000.010.00-1417
176.800.00-48269105.000.010.00-1144
247.660.00-2182110.000.090.00-2143
170.550.00-84275115.000.040.00-60127
218.600.00-1278120.000.06+0.03+100.00%10
157.650.00-32248125.000.060.00-14819
137.150.00-12187130.000.020.00-1313
132.940.00-12141135.000.03-0.01-25.00%14244
146.850.00-5494140.000.050.00-10100
199.170.00-264145.000.040.00-5198
185.840.00-158150.000.060.00-3548
145.510.00-574155.000.080.00-1160
182.300.00-172160.000.080.00-5566
126.400.00-2030165.000.090.00-4510
213.250.00-614170.000.040.00-2152
122.600.00-738175.000.070.00-3370
185.490.00-1070180.000.070.00-10
182.410.00-1029185.000.210.00-21,264
210.35-3.35-1.57%176190.000.09-0.01-10.00%21,189
179.550.00-626195.000.07-0.04-36.36%1622
125.560.00-154200.000.110.00-2524,680
-----205.000.10-0.14-58.33%2157
126.750.00-2125210.000.140.00-31,223
165.950.00-614215.000.220.00-158
141.250.00-152220.000.16-0.04-20.00%4685
133.380.00-12225.000.330.00-13154
137.620.00-1500230.000.220.00-31,099
-----235.000.330.00-10340
125.600.00-1193240.000.35+0.05+16.67%160
123.100.00-35245.000.29-0.07-19.44%10
153.93-1.02-0.66%1591250.000.34-0.07-17.07%550
-----255.000.37-0.09-19.57%9104
136.350.00-160260.000.43-0.11-20.37%41,328
101.300.00-17265.000.50-0.13-20.63%26125
137.040.00-101,329270.000.59-0.18-23.38%81,566
107.800.00-917275.000.66-0.16-19.51%17232
125.220.00-10280.000.87-0.10-10.31%301,549
83.900.00-112285.000.98-0.16-14.04%69452
114.240.00-1478290.001.17-0.12-9.30%262,020
76.800.00-266295.001.38-0.16-10.39%75406
107.84+8.31+8.35%5946300.001.58-0.26-14.13%2422,853
99.480.00-135305.001.91-0.14-6.83%179659
95.450.00-11,219310.002.21-0.29-11.60%1561,226
93.29+10.19+12.26%159315.002.48-0.40-13.89%57567
85.15-2.95-3.35%298,342320.002.90-0.25-7.94%1198,926
82.40-2.14-2.53%1326325.003.45-0.16-4.43%128713
77.79-1.68-2.11%262,239330.003.93-0.46-10.48%611,857
73.45-3.05-3.99%4430335.004.50-0.25-5.26%480
72.25+1.55+2.19%102,564340.005.24-0.56-9.66%1,1151,590
67.37-0.96-1.40%5248345.006.12-0.42-6.42%59763
59.66-2.84-4.54%312,403350.006.97-0.49-6.57%981,307
58.56-1.93-3.19%3328355.007.89-0.56-6.63%92724
53.00-1.50-2.75%1191,583360.009.12-0.39-4.10%114825
48.27-2.73-5.35%55437365.0010.40-0.42-3.88%134480
44.82-2.61-5.50%462,086370.0011.74-0.56-4.55%98611
42.02-1.83-4.17%30322375.0013.15-0.35-2.59%52313
37.78-3.13-7.65%1411,213380.0014.75-0.49-3.22%129735
34.43-3.27-8.67%8364385.0016.84+0.55+3.38%70310
31.92-2.17-6.37%603,538390.0018.55-0.50-2.62%1502,709
28.35-3.40-10.71%64909395.0021.15+1.05+5.22%112150
26.50-2.52-8.68%2174,090400.0023.40-0.05-0.21%3641,003
23.65-2.70-10.25%2051,034405.0025.73-0.23-0.89%116702
21.65-2.70-11.09%2754,398410.0028.34-0.25-0.87%640
20.48-2.02-8.98%64457415.0029.55-1.90-6.04%24167
17.60-2.18-11.02%1312,250420.0034.43-0.17-0.49%39876
15.65-2.37-13.15%320425.0044.300.00-2078
13.72-2.39-14.84%521,050430.0039.35-1.35-3.32%1165
14.05-1.20-7.87%31338435.00-----
11.55-1.63-12.37%41914440.0050.000.00-331
10.29-1.89-15.52%23166445.00-----
8.62-2.10-19.59%3861,506450.0055.600.00-27
7.75-2.09-21.24%32145455.00-----
6.75-1.94-22.32%871,293460.0080.250.00-95
6.13-1.63-21.01%74402465.00-----
5.43-1.56-22.32%142568470.0078.000.00-22
4.95-1.15-18.85%17285475.0084.150.00-11
4.25-1.41-24.91%1771,725480.00138.500.00-10
3.90-1.04-21.05%500485.00161.540.00--0
3.45-1.10-24.18%33396490.0093.000.00-67
3.05-1.40-31.46%151200495.00173.830.00-10
2.72-0.91-25.07%7961,808500.00143.450.00-10
2.57-0.73-22.12%3138505.00143.650.00--0
2.25-0.72-24.24%54355510.00179.830.00-60
2.36-0.54-18.62%1038515.00149.550.00--0
1.79-0.80-30.89%10304520.00199.370.00-10
1.40-0.72-33.96%11103530.00207.640.00-100
1.37-0.36-20.81%8367540.00206.410.00-40
1.04-0.50-32.47%320545.00-----
0.87-0.43-33.08%36312550.00227.500.00-30
0.850.00-10555.00-----
1.030.00-685560.00230.950.00-60
0.540.00-9243570.00179.500.00-10
0.650.00-1592580.00270.950.00-20
0.34-0.26-43.33%1131590.00280.330.00-60
0.31-0.16-34.04%7832600.00261.790.00-40
0.31+0.09+40.91%172610.00285.730.00--0
0.310.00-16114620.00280.430.00-110
0.15-0.19-55.88%2314630.00268.150.00-10
0.290.00-18640.00-----
0.220.00-742650.00288.750.00-10
0.10-0.07-41.18%18407660.00314.240.00-10