NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 November 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 100 | 100 |
| 319.92 | 0.00 | - | - | 0 | 15.00 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 0.08 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 1 | 23 |
| 272.65 | 0.00 | - | 1 | 1 | 110.00 | 0.13 | 0.00 | - | 6 | 39 |
| - | - | - | - | - | 120.00 | 0.20 | 0.00 | - | 3 | 228 |
| - | - | - | - | - | 130.00 | 0.25 | 0.00 | - | 1 | 256 |
| - | - | - | - | - | 140.00 | 1.24 | 0.00 | - | 6 | 9 |
| 176.70 | 0.00 | - | 1 | 0 | 150.00 | 0.43 | 0.00 | - | 24 | 77 |
| - | - | - | - | - | 155.00 | 0.51 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 160.00 | 1.21 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 1 | 123 |
| - | - | - | - | - | 170.00 | 0.74 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 175.00 | 0.88 | 0.00 | - | 1 | 60 |
| 157.65 | 0.00 | - | 1 | 3 | 180.00 | 1.14 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 185.00 | 1.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 190.00 | 1.48 | 0.00 | - | 3 | 98 |
| 152.85 | 0.00 | - | - | 1 | 195.00 | 1.73 | 0.00 | - | 2 | 57 |
| 143.70 | 0.00 | - | 2 | 2 | 200.00 | 2.04 | 0.00 | - | 8 | 67 |
| 141.70 | 0.00 | - | - | 2 | 205.00 | 1.91 | 0.00 | - | 28 | 163 |
| 125.16 | 0.00 | - | 1 | 1 | 210.00 | 2.01 | 0.00 | - | 5 | 75 |
| 119.30 | 0.00 | - | - | 2 | 215.00 | 2.45 | 0.00 | - | 5 | 120 |
| 124.75 | 0.00 | - | - | 1 | 220.00 | 3.30 | 0.00 | - | 2 | 639 |
| 125.10 | 0.00 | - | 1 | 8 | 225.00 | 3.25 | 0.00 | - | 2 | 250 |
| 116.15 | 0.00 | - | 1 | 10 | 230.00 | 3.40 | 0.00 | - | 1 | 624 |
| 145.09 | 0.00 | - | 2 | 6 | 235.00 | 3.90 | 0.00 | - | 10 | 991 |
| 151.05 | 0.00 | - | 4 | 15 | 240.00 | 4.00 | 0.00 | - | 1 | 224 |
| 92.55 | 0.00 | - | 6 | 6 | 245.00 | 4.47 | 0.00 | - | 2 | 102 |
| 87.65 | 0.00 | - | 1 | 17 | 250.00 | 4.90 | 0.00 | - | 2 | 168 |
| 93.99 | 0.00 | - | 1 | 9 | 255.00 | 5.38 | 0.00 | - | 4 | 119 |
| 99.60 | 0.00 | - | 1 | 11 | 260.00 | 6.85 | 0.00 | - | 4 | 262 |
| 109.30 | 0.00 | - | 1 | 12 | 265.00 | 6.54 | 0.00 | - | 12 | 94 |
| 82.72 | 0.00 | - | 2 | 48 | 270.00 | 7.10 | 0.00 | - | 13 | 173 |
| 112.83 | 0.00 | - | 1 | 6 | 275.00 | 7.80 | 0.00 | - | 6 | 177 |
| 67.03 | 0.00 | - | 2 | 34 | 280.00 | 8.90 | 0.00 | - | 9 | 161 |
| 78.30 | 0.00 | - | 1 | 24 | 285.00 | 9.50 | 0.00 | - | 7 | 95 |
| 59.55 | 0.00 | - | 1 | 43 | 290.00 | 10.40 | 0.00 | - | 11 | 217 |
| 96.19 | 0.00 | - | 1 | 28 | 295.00 | 11.90 | 0.00 | - | 6 | 1,226 |
| 90.90 | 0.00 | - | 4 | 463 | 300.00 | 12.25 | 0.00 | - | 32 | 2,129 |
| 53.55 | 0.00 | - | 1 | 144 | 305.00 | 13.05 | 0.00 | - | 9 | 368 |
| 90.00 | 0.00 | - | 1 | 93 | 310.00 | 14.10 | 0.00 | - | 12 | 263 |
| 52.80 | 0.00 | - | 3 | 68 | 315.00 | 15.80 | 0.00 | - | 4 | 141 |
| 84.00 | 0.00 | - | 4 | 107 | 320.00 | 16.80 | 0.00 | - | 42 | 276 |
| 65.70 | 0.00 | - | 2 | 92 | 325.00 | 17.90 | 0.00 | - | 3 | 79 |
| 70.85 | 0.00 | - | 4 | 95 | 330.00 | 20.15 | 0.00 | - | 14 | 1,244 |
| 63.45 | 0.00 | - | 4 | 46 | 335.00 | 20.52 | 0.00 | - | 4 | 612 |
| 72.25 | 0.00 | - | 4 | 157 | 340.00 | 22.26 | 0.00 | - | 17 | 311 |
| 67.89 | 0.00 | - | 3 | 230 | 345.00 | 24.60 | 0.00 | - | 13 | 263 |
| 50.00 | 0.00 | - | 6 | 203 | 350.00 | 25.35 | 0.00 | - | 15 | 197 |
| 50.20 | 0.00 | - | 28 | 189 | 355.00 | 28.20 | 0.00 | - | 10 | 113 |
| 59.85 | 0.00 | - | 24 | 317 | 360.00 | 29.29 | 0.00 | - | 3 | 154 |
| 56.65 | 0.00 | - | 16 | 84 | 365.00 | 31.57 | 0.00 | - | 3 | 40 |
| 54.45 | 0.00 | - | 9 | 222 | 370.00 | 33.64 | 0.00 | - | 3 | 117 |
| 49.45 | 0.00 | - | 14 | 468 | 375.00 | 36.60 | 0.00 | - | 2 | 170 |
| 49.08 | 0.00 | - | 12 | 182 | 380.00 | 39.19 | 0.00 | - | 21 | 71 |
| 44.97 | 0.00 | - | 15 | 65 | 385.00 | 40.02 | 0.00 | - | 81 | 170 |
| 42.52 | 0.00 | - | 13 | 188 | 390.00 | 43.90 | 0.00 | - | 11 | 26 |
| 40.00 | 0.00 | - | 6 | 146 | 395.00 | 47.40 | 0.00 | - | 70 | 53 |
| 37.30 | 0.00 | - | 16 | 573 | 400.00 | 49.00 | 0.00 | - | 1 | 45 |
| 35.17 | 0.00 | - | 20 | 335 | 410.00 | 55.92 | 0.00 | - | 30 | 332 |
| 30.20 | 0.00 | - | 23 | 261 | 420.00 | 66.25 | 0.00 | - | 1 | 259 |
| 27.05 | 0.00 | - | 2 | 170 | 430.00 | 79.85 | 0.00 | - | 3 | 160 |
| 20.15 | 0.00 | - | 9 | 139 | 440.00 | 120.64 | 0.00 | - | 2 | 67 |
| 21.05 | 0.00 | - | 52 | 195 | 450.00 | 114.20 | 0.00 | - | 3 | 125 |
| 17.70 | 0.00 | - | 4 | 88 | 460.00 | 99.35 | 0.00 | - | 2 | 40 |
| 11.05 | 0.00 | - | 9 | 128 | 470.00 | 139.05 | 0.00 | - | 2 | 0 |
| 9.40 | 0.00 | - | 1 | 222 | 480.00 | 149.00 | 0.00 | - | 5 | 0 |
| 11.10 | 0.00 | - | 12 | 124 | 490.00 | 153.53 | 0.00 | - | 1 | 0 |
| 10.10 | 0.00 | - | 4 | 152 | 500.00 | 121.45 | 0.00 | - | 5 | 6 |
| 8.74 | 0.00 | - | 6 | 166 | 510.00 | 129.40 | 0.00 | - | 8 | 7 |
| 8.10 | 0.00 | - | 2 | 328 | 520.00 | 185.54 | 0.00 | - | 2 | 0 |
| 6.54 | 0.00 | - | 1 | 123 | 530.00 | 206.20 | 0.00 | - | 40 | 0 |
| 3.40 | 0.00 | - | 3 | 155 | 540.00 | 222.52 | 0.00 | - | 2 | 0 |
| 3.70 | 0.00 | - | 6 | 194 | 550.00 | 225.10 | 0.00 | - | 42 | 0 |
| 2.39 | 0.00 | - | 6 | 101 | 560.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 2 | 79 | 570.00 | 247.05 | 0.00 | - | - | 0 |
| 1.96 | 0.00 | - | 5 | 45 | 580.00 | 255.13 | 0.00 | - | 2 | 0 |
| 3.00 | 0.00 | - | 27 | 35 | 590.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | 9 | 7 | 595.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 18 | 140 | 600.00 | 229.05 | 0.00 | - | - | 0 |
| 2.46 | 0.00 | - | 6 | 16 | 605.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | - | 8 | 610.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | - | 19 | 615.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 30 | 33 | 620.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 15 | 15 | 625.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 20 | 20 | 630.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 1 | 635.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 1 | 640.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 3 | 5 | 645.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 23 | 24 | 650.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 3 | 660.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 27 | 670.00 | 308.95 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.