NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 253.16 | 0.00 | - | 4 | 748 | 50.00 | 0.01 | 0.00 | - | 1 | 256 |
| 311.85 | 0.00 | - | 1 | 222 | 60.00 | 0.01 | 0.00 | - | 12 | 204 |
| 171.41 | 0.00 | - | 2 | 589 | 70.00 | 0.01 | 0.00 | - | 17 | 561 |
| 227.23 | 0.00 | - | 2 | 377 | 80.00 | 0.01 | 0.00 | - | 85 | 389 |
| 270.60 | 0.00 | - | 1 | 52 | 90.00 | 0.02 | 0.00 | - | 1 | 0 |
| 187.75 | 0.00 | - | 24 | 80 | 95.00 | 0.01 | 0.00 | - | 2 | 202 |
| 238.75 | 0.00 | - | 1 | 228 | 100.00 | 0.01 | 0.00 | - | 1 | 417 |
| 176.80 | 0.00 | - | 48 | 269 | 105.00 | 0.01 | 0.00 | - | 1 | 144 |
| 247.66 | 0.00 | - | 2 | 182 | 110.00 | 0.09 | 0.00 | - | 2 | 143 |
| 170.55 | 0.00 | - | 84 | 275 | 115.00 | 0.04 | 0.00 | - | 60 | 127 |
| 218.60 | 0.00 | - | 1 | 278 | 120.00 | 0.06 | +0.03 | +100.00% | 1 | 0 |
| 157.65 | 0.00 | - | 32 | 248 | 125.00 | 0.06 | 0.00 | - | 14 | 819 |
| 137.15 | 0.00 | - | 12 | 187 | 130.00 | 0.02 | 0.00 | - | 1 | 313 |
| 132.94 | 0.00 | - | 12 | 141 | 135.00 | 0.03 | -0.01 | -25.00% | 14 | 244 |
| 146.85 | 0.00 | - | 54 | 94 | 140.00 | 0.05 | 0.00 | - | 10 | 100 |
| 199.17 | 0.00 | - | 2 | 64 | 145.00 | 0.04 | 0.00 | - | 5 | 198 |
| 185.84 | 0.00 | - | 1 | 58 | 150.00 | 0.06 | 0.00 | - | 3 | 548 |
| 145.51 | 0.00 | - | 5 | 74 | 155.00 | 0.08 | 0.00 | - | 1 | 160 |
| 182.30 | 0.00 | - | 1 | 72 | 160.00 | 0.08 | 0.00 | - | 5 | 566 |
| 126.40 | 0.00 | - | 20 | 30 | 165.00 | 0.09 | 0.00 | - | 4 | 510 |
| 213.25 | 0.00 | - | 6 | 14 | 170.00 | 0.04 | 0.00 | - | 2 | 152 |
| 122.60 | 0.00 | - | 7 | 38 | 175.00 | 0.07 | 0.00 | - | 3 | 370 |
| 185.49 | 0.00 | - | 10 | 70 | 180.00 | 0.07 | 0.00 | - | 1 | 0 |
| 182.41 | 0.00 | - | 10 | 29 | 185.00 | 0.21 | 0.00 | - | 2 | 1,264 |
| 210.35 | -3.35 | -1.57% | 1 | 76 | 190.00 | 0.09 | -0.01 | -10.00% | 2 | 1,189 |
| 179.55 | 0.00 | - | 6 | 26 | 195.00 | 0.07 | -0.04 | -36.36% | 1 | 622 |
| 125.56 | 0.00 | - | 1 | 54 | 200.00 | 0.11 | 0.00 | - | 252 | 4,680 |
| - | - | - | - | - | 205.00 | 0.10 | -0.14 | -58.33% | 2 | 157 |
| 126.75 | 0.00 | - | 2 | 125 | 210.00 | 0.14 | 0.00 | - | 3 | 1,223 |
| 165.95 | 0.00 | - | 6 | 14 | 215.00 | 0.22 | 0.00 | - | 1 | 58 |
| 141.25 | 0.00 | - | 1 | 52 | 220.00 | 0.16 | -0.04 | -20.00% | 4 | 685 |
| 133.38 | 0.00 | - | 1 | 2 | 225.00 | 0.33 | 0.00 | - | 13 | 154 |
| 137.62 | 0.00 | - | 1 | 500 | 230.00 | 0.22 | 0.00 | - | 3 | 1,099 |
| - | - | - | - | - | 235.00 | 0.33 | 0.00 | - | 10 | 340 |
| 125.60 | 0.00 | - | 1 | 193 | 240.00 | 0.35 | +0.05 | +16.67% | 16 | 0 |
| 123.10 | 0.00 | - | 3 | 5 | 245.00 | 0.29 | -0.07 | -19.44% | 1 | 0 |
| 153.93 | -1.02 | -0.66% | 1 | 591 | 250.00 | 0.34 | -0.07 | -17.07% | 55 | 0 |
| - | - | - | - | - | 255.00 | 0.37 | -0.09 | -19.57% | 9 | 104 |
| 136.35 | 0.00 | - | 16 | 0 | 260.00 | 0.43 | -0.11 | -20.37% | 4 | 1,328 |
| 101.30 | 0.00 | - | 1 | 7 | 265.00 | 0.50 | -0.13 | -20.63% | 26 | 125 |
| 137.04 | 0.00 | - | 10 | 1,329 | 270.00 | 0.59 | -0.18 | -23.38% | 8 | 1,566 |
| 107.80 | 0.00 | - | 9 | 17 | 275.00 | 0.66 | -0.16 | -19.51% | 17 | 232 |
| 125.22 | 0.00 | - | 1 | 0 | 280.00 | 0.87 | -0.10 | -10.31% | 30 | 1,549 |
| 83.90 | 0.00 | - | 1 | 12 | 285.00 | 0.98 | -0.16 | -14.04% | 69 | 452 |
| 114.24 | 0.00 | - | 1 | 478 | 290.00 | 1.17 | -0.12 | -9.30% | 26 | 2,020 |
| 76.80 | 0.00 | - | 2 | 66 | 295.00 | 1.38 | -0.16 | -10.39% | 75 | 406 |
| 107.84 | +8.31 | +8.35% | 5 | 946 | 300.00 | 1.58 | -0.26 | -14.13% | 242 | 2,853 |
| 99.48 | 0.00 | - | 1 | 35 | 305.00 | 1.91 | -0.14 | -6.83% | 179 | 659 |
| 95.45 | 0.00 | - | 1 | 1,219 | 310.00 | 2.21 | -0.29 | -11.60% | 156 | 1,226 |
| 93.29 | +10.19 | +12.26% | 1 | 59 | 315.00 | 2.48 | -0.40 | -13.89% | 57 | 567 |
| 85.15 | -2.95 | -3.35% | 29 | 8,342 | 320.00 | 2.90 | -0.25 | -7.94% | 119 | 8,926 |
| 82.40 | -2.14 | -2.53% | 1 | 326 | 325.00 | 3.45 | -0.16 | -4.43% | 128 | 713 |
| 77.79 | -1.68 | -2.11% | 26 | 2,239 | 330.00 | 3.93 | -0.46 | -10.48% | 61 | 1,857 |
| 73.45 | -3.05 | -3.99% | 4 | 430 | 335.00 | 4.50 | -0.25 | -5.26% | 48 | 0 |
| 72.25 | +1.55 | +2.19% | 10 | 2,564 | 340.00 | 5.24 | -0.56 | -9.66% | 1,115 | 1,590 |
| 67.37 | -0.96 | -1.40% | 5 | 248 | 345.00 | 6.12 | -0.42 | -6.42% | 59 | 763 |
| 59.66 | -2.84 | -4.54% | 31 | 2,403 | 350.00 | 6.97 | -0.49 | -6.57% | 98 | 1,307 |
| 58.56 | -1.93 | -3.19% | 3 | 328 | 355.00 | 7.89 | -0.56 | -6.63% | 92 | 724 |
| 53.00 | -1.50 | -2.75% | 119 | 1,583 | 360.00 | 9.12 | -0.39 | -4.10% | 114 | 825 |
| 48.27 | -2.73 | -5.35% | 55 | 437 | 365.00 | 10.40 | -0.42 | -3.88% | 134 | 480 |
| 44.82 | -2.61 | -5.50% | 46 | 2,086 | 370.00 | 11.74 | -0.56 | -4.55% | 98 | 611 |
| 42.02 | -1.83 | -4.17% | 30 | 322 | 375.00 | 13.15 | -0.35 | -2.59% | 52 | 313 |
| 37.78 | -3.13 | -7.65% | 141 | 1,213 | 380.00 | 14.75 | -0.49 | -3.22% | 129 | 735 |
| 34.43 | -3.27 | -8.67% | 8 | 364 | 385.00 | 16.84 | +0.55 | +3.38% | 70 | 310 |
| 31.92 | -2.17 | -6.37% | 60 | 3,538 | 390.00 | 18.55 | -0.50 | -2.62% | 150 | 2,709 |
| 28.35 | -3.40 | -10.71% | 64 | 909 | 395.00 | 21.15 | +1.05 | +5.22% | 112 | 150 |
| 26.50 | -2.52 | -8.68% | 217 | 4,090 | 400.00 | 23.40 | -0.05 | -0.21% | 364 | 1,003 |
| 23.65 | -2.70 | -10.25% | 205 | 1,034 | 405.00 | 25.73 | -0.23 | -0.89% | 116 | 702 |
| 21.65 | -2.70 | -11.09% | 275 | 4,398 | 410.00 | 28.34 | -0.25 | -0.87% | 64 | 0 |
| 20.48 | -2.02 | -8.98% | 64 | 457 | 415.00 | 29.55 | -1.90 | -6.04% | 24 | 167 |
| 17.60 | -2.18 | -11.02% | 131 | 2,250 | 420.00 | 34.43 | -0.17 | -0.49% | 39 | 876 |
| 15.65 | -2.37 | -13.15% | 32 | 0 | 425.00 | 44.30 | 0.00 | - | 20 | 78 |
| 13.72 | -2.39 | -14.84% | 52 | 1,050 | 430.00 | 39.35 | -1.35 | -3.32% | 1 | 165 |
| 14.05 | -1.20 | -7.87% | 31 | 338 | 435.00 | - | - | - | - | - |
| 11.55 | -1.63 | -12.37% | 41 | 914 | 440.00 | 50.00 | 0.00 | - | 3 | 31 |
| 10.29 | -1.89 | -15.52% | 23 | 166 | 445.00 | - | - | - | - | - |
| 8.62 | -2.10 | -19.59% | 386 | 1,506 | 450.00 | 55.60 | 0.00 | - | 2 | 7 |
| 7.75 | -2.09 | -21.24% | 32 | 145 | 455.00 | - | - | - | - | - |
| 6.75 | -1.94 | -22.32% | 87 | 1,293 | 460.00 | 80.25 | 0.00 | - | 9 | 5 |
| 6.13 | -1.63 | -21.01% | 74 | 402 | 465.00 | - | - | - | - | - |
| 5.43 | -1.56 | -22.32% | 142 | 568 | 470.00 | 78.00 | 0.00 | - | 2 | 2 |
| 4.95 | -1.15 | -18.85% | 17 | 285 | 475.00 | 84.15 | 0.00 | - | 1 | 1 |
| 4.25 | -1.41 | -24.91% | 177 | 1,725 | 480.00 | 138.50 | 0.00 | - | 1 | 0 |
| 3.90 | -1.04 | -21.05% | 50 | 0 | 485.00 | 161.54 | 0.00 | - | - | 0 |
| 3.45 | -1.10 | -24.18% | 33 | 396 | 490.00 | 93.00 | 0.00 | - | 6 | 7 |
| 3.05 | -1.40 | -31.46% | 151 | 200 | 495.00 | 173.83 | 0.00 | - | 1 | 0 |
| 2.72 | -0.91 | -25.07% | 796 | 1,808 | 500.00 | 143.45 | 0.00 | - | 1 | 0 |
| 2.57 | -0.73 | -22.12% | 31 | 38 | 505.00 | 143.65 | 0.00 | - | - | 0 |
| 2.25 | -0.72 | -24.24% | 54 | 355 | 510.00 | 179.83 | 0.00 | - | 6 | 0 |
| 2.36 | -0.54 | -18.62% | 10 | 38 | 515.00 | 149.55 | 0.00 | - | - | 0 |
| 1.79 | -0.80 | -30.89% | 10 | 304 | 520.00 | 199.37 | 0.00 | - | 1 | 0 |
| 1.40 | -0.72 | -33.96% | 11 | 103 | 530.00 | 207.64 | 0.00 | - | 10 | 0 |
| 1.37 | -0.36 | -20.81% | 8 | 367 | 540.00 | 206.41 | 0.00 | - | 4 | 0 |
| 1.04 | -0.50 | -32.47% | 3 | 20 | 545.00 | - | - | - | - | - |
| 0.87 | -0.43 | -33.08% | 36 | 312 | 550.00 | 227.50 | 0.00 | - | 3 | 0 |
| 0.85 | 0.00 | - | 1 | 0 | 555.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 6 | 85 | 560.00 | 230.95 | 0.00 | - | 6 | 0 |
| 0.54 | 0.00 | - | 9 | 243 | 570.00 | 179.50 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 1 | 592 | 580.00 | 270.95 | 0.00 | - | 2 | 0 |
| 0.34 | -0.26 | -43.33% | 1 | 131 | 590.00 | 280.33 | 0.00 | - | 6 | 0 |
| 0.31 | -0.16 | -34.04% | 7 | 832 | 600.00 | 261.79 | 0.00 | - | 4 | 0 |
| 0.31 | +0.09 | +40.91% | 1 | 72 | 610.00 | 285.73 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 16 | 114 | 620.00 | 280.43 | 0.00 | - | 11 | 0 |
| 0.15 | -0.19 | -55.88% | 2 | 314 | 630.00 | 268.15 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 1 | 8 | 640.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 7 | 42 | 650.00 | 288.75 | 0.00 | - | 1 | 0 |
| 0.10 | -0.07 | -41.18% | 18 | 407 | 660.00 | 314.24 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.