NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 1 | 0 |
| 315.48 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 2 | 0 |
| 296.03 | 0.00 | - | 1 | 1 | 30.00 | 0.03 | 0.00 | - | - | 5 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 16 |
| 305.40 | 0.00 | - | - | 0 | 60.00 | 0.04 | 0.00 | - | 4 | 0 |
| 225.46 | 0.00 | - | - | 1 | 70.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | 7 | 19 |
| 224.56 | 0.00 | - | 2 | 2 | 100.00 | 0.03 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 110.00 | 0.07 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 1 | 0 |
| 251.95 | 0.00 | - | 2 | 0 | 130.00 | 0.11 | 0.00 | - | 4 | 0 |
| 191.22 | 0.00 | - | 2 | 3 | 140.00 | 0.03 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 145.00 | 0.37 | 0.00 | - | 1 | 300 |
| 246.50 | 0.00 | - | 1 | 0 | 150.00 | 0.10 | 0.00 | - | 1 | 0 |
| 227.45 | 0.00 | - | 1 | 0 | 155.00 | 0.12 | 0.00 | - | 1 | 0 |
| 167.55 | 0.00 | - | 2 | 14 | 160.00 | 0.10 | 0.00 | - | 10 | 0 |
| 199.60 | 0.00 | - | 1 | 0 | 165.00 | 0.16 | 0.00 | - | 2 | 0 |
| 129.80 | 0.00 | - | 2 | 5 | 170.00 | 0.19 | 0.00 | - | 1 | 0 |
| 193.82 | 0.00 | - | 1 | 0 | 175.00 | 0.19 | 0.00 | - | 1 | 0 |
| 211.75 | 0.00 | - | 2 | 0 | 180.00 | 0.27 | 0.00 | - | 1 | 0 |
| 136.44 | 0.00 | - | 2 | 9 | 185.00 | 0.17 | 0.00 | - | 1 | 0 |
| 215.40 | 0.00 | - | 1 | 0 | 190.00 | 0.53 | 0.00 | - | 1 | 0 |
| 181.05 | 0.00 | - | 1 | 0 | 195.00 | 0.24 | 0.00 | - | 1 | 0 |
| 128.66 | 0.00 | - | 2 | 34 | 200.00 | 0.27 | 0.00 | - | 1 | 0 |
| 123.92 | 0.00 | - | 3 | 60 | 210.00 | 0.61 | 0.00 | - | 14 | 0 |
| 100.10 | 0.00 | - | 2 | 7 | 215.00 | 0.37 | 0.00 | - | 1 | 0 |
| 183.40 | 0.00 | - | 1 | 0 | 220.00 | 0.50 | 0.00 | - | 5 | 0 |
| 145.71 | 0.00 | - | 1 | 0 | 225.00 | 0.51 | 0.00 | - | 3 | 0 |
| 143.25 | 0.00 | - | 1 | 0 | 230.00 | 0.67 | 0.00 | - | 7 | 0 |
| 106.29 | 0.00 | - | 18 | 0 | 235.00 | 0.73 | 0.00 | - | 4 | 0 |
| 160.00 | 0.00 | - | 10 | 0 | 240.00 | 0.79 | 0.00 | - | 2 | 0 |
| 111.72 | 0.00 | - | 5 | 54 | 245.00 | 0.92 | 0.00 | - | 11 | 0 |
| 157.00 | 0.00 | - | 1 | 0 | 250.00 | 1.08 | 0.00 | - | 4 | 0 |
| 90.70 | 0.00 | - | 1 | 0 | 255.00 | 1.62 | 0.00 | - | 1 | 0 |
| 156.33 | 0.00 | - | 4 | 0 | 260.00 | 1.40 | 0.00 | - | 1 | 0 |
| 134.45 | 0.00 | - | 15 | 0 | 265.00 | 1.55 | 0.00 | - | 1 | 0 |
| 139.60 | 0.00 | - | 1 | 0 | 270.00 | 1.80 | 0.00 | - | 3 | 0 |
| 99.20 | 0.00 | - | 1 | 0 | 275.00 | 1.99 | 0.00 | - | 1 | 0 |
| 135.00 | 0.00 | - | 1 | 0 | 280.00 | 2.24 | 0.00 | - | 5 | 0 |
| 105.90 | 0.00 | - | 1 | 0 | 285.00 | 2.66 | 0.00 | - | 2 | 0 |
| 115.32 | 0.00 | - | 1 | 0 | 290.00 | 2.95 | 0.00 | - | 6 | 0 |
| 122.42 | 0.00 | - | 1 | 0 | 295.00 | 3.45 | 0.00 | - | 1 | 0 |
| 105.36 | 0.00 | - | 2 | 0 | 300.00 | 3.80 | 0.00 | - | 34 | 0 |
| 85.80 | 0.00 | - | 1 | 0 | 305.00 | 4.35 | 0.00 | - | 4 | 0 |
| 101.70 | 0.00 | - | 1 | 0 | 310.00 | 4.76 | 0.00 | - | 2 | 0 |
| 80.85 | 0.00 | - | 1 | 0 | 315.00 | 5.40 | 0.00 | - | 7 | 0 |
| 102.82 | 0.00 | - | 1 | 0 | 320.00 | 6.05 | 0.00 | - | 15 | 0 |
| 78.65 | 0.00 | - | 1 | 0 | 325.00 | 6.75 | 0.00 | - | 75 | 0 |
| 82.02 | 0.00 | - | 3 | 0 | 330.00 | 7.75 | 0.00 | - | 41 | 0 |
| 77.30 | 0.00 | - | 3 | 0 | 335.00 | 8.51 | 0.00 | - | 2 | 0 |
| 78.40 | 0.00 | - | 2 | 0 | 340.00 | 9.49 | 0.00 | - | 172 | 0 |
| 80.35 | 0.00 | - | 60 | 0 | 345.00 | 10.60 | 0.00 | - | 2 | 0 |
| 77.20 | 0.00 | - | 11 | 0 | 350.00 | 11.80 | 0.00 | - | 28 | 0 |
| 63.20 | 0.00 | - | 44 | 0 | 355.00 | 13.00 | 0.00 | - | 21 | 0 |
| 58.75 | 0.00 | - | 26 | 0 | 360.00 | 14.40 | 0.00 | - | 216 | 0 |
| 64.50 | 0.00 | - | 12 | 0 | 365.00 | 15.65 | 0.00 | - | 1 | 0 |
| 51.41 | 0.00 | - | 28 | 0 | 370.00 | 17.70 | 0.00 | - | 5 | 0 |
| 49.05 | 0.00 | - | 39 | 0 | 375.00 | 19.25 | 0.00 | - | 24 | 0 |
| 46.00 | 0.00 | - | 4 | 0 | 380.00 | 21.25 | 0.00 | - | 137 | 0 |
| 42.35 | 0.00 | - | 6 | 0 | 385.00 | 22.89 | 0.00 | - | 131 | 0 |
| 39.75 | 0.00 | - | 23 | 0 | 390.00 | 25.10 | 0.00 | - | 7 | 0 |
| 37.25 | 0.00 | - | 20 | 0 | 395.00 | 27.20 | 0.00 | - | 4 | 0 |
| 34.65 | 0.00 | - | 50 | 0 | 400.00 | 29.75 | 0.00 | - | 4 | 0 |
| 31.48 | 0.00 | - | 98 | 0 | 405.00 | 32.23 | 0.00 | - | 26 | 0 |
| 29.37 | 0.00 | - | 13 | 0 | 410.00 | 35.05 | 0.00 | - | 20 | 0 |
| 28.35 | 0.00 | - | 4 | 0 | 415.00 | 37.46 | 0.00 | - | 54 | 0 |
| 24.45 | 0.00 | - | 15 | 0 | 420.00 | 40.45 | 0.00 | - | 58 | 0 |
| 24.20 | 0.00 | - | 4 | 0 | 425.00 | 43.00 | 0.00 | - | 4 | 0 |
| 21.60 | 0.00 | - | 28 | 0 | 430.00 | 46.65 | 0.00 | - | 47 | 0 |
| 19.60 | 0.00 | - | 4 | 0 | 440.00 | 48.00 | 0.00 | - | 6 | 0 |
| 15.30 | 0.00 | - | 8 | 0 | 450.00 | 61.10 | 0.00 | - | 2 | 0 |
| 14.50 | 0.00 | - | 8 | 0 | 455.00 | 57.66 | 0.00 | - | 2 | 0 |
| 13.25 | 0.00 | - | 20 | 0 | 460.00 | 139.15 | 0.00 | - | 97 | 0 |
| 12.55 | 0.00 | - | 3 | 0 | 465.00 | 127.40 | 0.00 | - | 1 | 0 |
| 10.23 | 0.00 | - | 12 | 0 | 470.00 | 68.15 | 0.00 | - | 2 | 0 |
| 11.11 | 0.00 | - | 4 | 0 | 475.00 | 139.81 | 0.00 | - | 2 | 0 |
| 12.65 | 0.00 | - | 1 | 0 | 480.00 | 159.75 | 0.00 | - | 4 | 0 |
| 9.02 | 0.00 | - | 2 | 0 | 485.00 | 122.45 | 0.00 | - | 2 | 0 |
| 7.20 | 0.00 | - | 6 | 0 | 490.00 | 172.94 | 0.00 | - | 2 | 0 |
| 6.80 | 0.00 | - | 6 | 0 | 495.00 | 154.40 | 0.00 | - | 1 | 0 |
| 6.35 | 0.00 | - | 6 | 0 | 500.00 | 107.00 | 0.00 | - | 2 | 0 |
| 6.50 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 2 | 0 | 510.00 | 198.79 | 0.00 | - | 2 | 0 |
| 4.75 | 0.00 | - | 3 | 0 | 520.00 | 178.85 | 0.00 | - | 2 | 0 |
| 4.90 | 0.00 | - | 2 | 0 | 530.00 | 207.27 | 0.00 | - | 10 | 0 |
| 2.90 | 0.00 | - | 1 | 0 | 540.00 | 201.19 | 0.00 | - | 2 | 0 |
| 3.15 | 0.00 | - | 402 | 0 | 550.00 | 139.66 | 0.00 | - | 12 | 0 |
| 2.71 | 0.00 | - | 14 | 0 | 560.00 | 230.59 | 0.00 | - | 2 | 0 |
| 2.45 | 0.00 | - | 1 | 0 | 570.00 | 227.70 | 0.00 | - | 1 | 0 |
| 1.73 | 0.00 | - | 4 | 0 | 580.00 | 235.38 | 0.00 | - | 2 | 0 |
| 1.61 | 0.00 | - | 2 | 0 | 590.00 | 178.39 | 0.00 | - | 2 | 0 |
| 1.07 | 0.00 | - | 95 | 0 | 600.00 | 241.95 | 0.00 | - | 10 | 0 |
| 1.38 | 0.00 | - | 8 | 0 | 610.00 | 271.34 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 9 | 0 | 620.00 | 281.31 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 11 | 0 | 630.00 | 308.07 | 0.00 | - | 88 | 0 |
| 0.69 | 0.00 | - | 4 | 0 | 640.00 | 317.70 | 0.00 | - | - | 0 |
| 0.83 | 0.00 | - | 10 | 0 | 650.00 | 330.34 | 0.00 | - | 4 | 0 |
| 0.48 | 0.00 | - | 2 | 0 | 660.00 | 317.45 | 0.00 | - | 4 | 0 |
| 0.25 | 0.00 | - | 28 | 0 | 680.00 | 357.24 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 12 | 0 | 700.00 | 377.99 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.