NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 354.17 | 0.00 | - | 5 | 3,336 | 5.00 | 0.01 | 0.00 | - | 1 | 510 |
| 315.73 | 0.00 | - | 1 | 66 | 10.00 | 0.01 | 0.00 | - | 1 | 65 |
| 326.00 | 0.00 | - | 1 | 3 | 15.00 | 0.04 | +0.02 | +100.00% | 3 | 35 |
| 318.73 | 0.00 | - | 1 | 3 | 20.00 | 0.01 | 0.00 | - | 1 | 100 |
| 314.05 | 0.00 | - | 2 | 2 | 25.00 | 0.01 | 0.00 | - | 1 | 13 |
| 374.54 | 0.00 | - | 1 | 14 | 30.00 | 0.01 | 0.00 | - | 1 | 2,085 |
| 297.00 | 0.00 | - | 1 | 5 | 35.00 | 0.15 | 0.00 | - | 2 | 3,147 |
| 180.00 | 0.00 | - | 1 | 2 | 40.00 | 0.07 | 0.00 | - | 1 | 1,006 |
| 317.40 | 0.00 | - | 1 | 4 | 45.00 | 0.08 | 0.00 | - | 1 | 168 |
| 247.00 | 0.00 | - | 1 | 10 | 50.00 | 0.10 | 0.00 | - | 4 | 28 |
| 278.91 | 0.00 | - | 10 | 12 | 55.00 | 1.22 | 0.00 | - | 2 | 17 |
| 240.65 | 0.00 | - | 1 | 5 | 60.00 | 0.95 | 0.00 | - | 7 | 25 |
| 171.03 | 0.00 | - | - | 1 | 65.00 | 0.41 | 0.00 | - | 2 | 209 |
| 166.51 | 0.00 | - | 4 | 4 | 70.00 | 0.44 | 0.00 | - | 2 | 43 |
| 218.25 | 0.00 | - | 1 | 3 | 75.00 | 0.55 | 0.00 | - | 27 | 46 |
| 159.77 | 0.00 | - | 2 | 12 | 80.00 | 0.41 | 0.00 | - | 6 | 221 |
| 243.55 | 0.00 | - | 3 | 4 | 85.00 | 0.35 | 0.00 | - | 1 | 119 |
| 208.04 | 0.00 | - | 5 | 9 | 90.00 | 1.25 | 0.00 | - | 1 | 96 |
| 151.89 | 0.00 | - | 1 | 3 | 95.00 | 0.32 | 0.00 | - | 1 | 94 |
| 309.60 | 0.00 | - | 2 | 45 | 100.00 | 0.57 | 0.00 | - | 11 | 1,417 |
| 231.80 | 0.00 | - | 2 | 5 | 105.00 | 0.50 | -0.10 | -16.67% | 18 | 62 |
| 178.58 | 0.00 | - | 1 | 5 | 110.00 | 0.63 | 0.00 | - | 1 | 161 |
| 186.35 | 0.00 | - | 1 | 5 | 115.00 | 1.38 | 0.00 | - | 3 | 77 |
| 220.00 | 0.00 | - | 1 | 4 | 120.00 | 0.92 | 0.00 | - | 1 | 83 |
| 183.50 | 0.00 | - | 5 | 7 | 125.00 | 1.28 | 0.00 | - | 1 | 118 |
| 215.25 | 0.00 | - | 1 | 2 | 130.00 | 1.14 | 0.00 | - | 10 | 161 |
| 128.29 | 0.00 | - | 8 | 10 | 135.00 | 2.00 | 0.00 | - | 1 | 105 |
| 241.50 | 0.00 | - | 1 | 10 | 140.00 | 1.75 | 0.00 | - | 1 | 336 |
| 180.75 | 0.00 | - | 14 | 9 | 145.00 | 1.80 | 0.00 | - | 1 | 912 |
| 232.50 | 0.00 | - | 1 | 119 | 150.00 | 1.68 | -0.15 | -8.20% | 2 | 2,438 |
| 179.10 | 0.00 | - | 386 | 402 | 155.00 | 1.82 | -1.78 | -49.44% | 3 | 2,335 |
| 244.18 | 0.00 | - | 1 | 31 | 160.00 | 2.84 | 0.00 | - | 1 | 336 |
| 146.33 | 0.00 | - | 1 | 30 | 165.00 | 2.88 | 0.00 | - | 140 | 286 |
| 183.80 | 0.00 | - | 2 | 233 | 170.00 | 3.30 | 0.00 | - | 4 | 202 |
| 161.07 | 0.00 | - | 2 | 70 | 175.00 | 3.50 | 0.00 | - | 1 | 1,763 |
| 227.93 | 0.00 | - | 3 | 46 | 180.00 | 3.00 | -0.60 | -16.67% | 1 | 109 |
| 140.56 | 0.00 | - | 2 | 31 | 185.00 | 5.10 | 0.00 | - | 97 | 118 |
| 221.55 | 0.00 | - | 1 | 114 | 190.00 | 4.48 | 0.00 | - | 5 | 219 |
| 147.20 | 0.00 | - | 14 | 70 | 195.00 | 4.89 | 0.00 | - | 2 | 290 |
| 226.68 | +13.12 | +6.14% | 18 | 550 | 200.00 | 5.00 | 0.00 | - | 1 | 837 |
| 220.75 | +43.64 | +24.64% | 2 | 13 | 205.00 | 5.40 | 0.00 | - | 15 | 384 |
| 162.02 | 0.00 | - | 1 | 50 | 210.00 | 5.85 | 0.00 | - | 1 | 989 |
| 129.15 | 0.00 | - | 14 | 18 | 215.00 | 5.69 | -0.76 | -11.78% | 1 | 138 |
| 125.85 | 0.00 | - | 2 | 136 | 220.00 | 6.15 | -1.15 | -15.75% | 10 | 189 |
| 176.25 | 0.00 | - | 2 | 127 | 225.00 | 7.90 | 0.00 | - | 11 | 108 |
| 158.21 | 0.00 | - | 2 | 104 | 230.00 | 7.00 | -0.75 | -9.68% | 1 | 349 |
| 152.36 | 0.00 | - | 6 | 82 | 235.00 | 9.30 | 0.00 | - | 1 | 187 |
| 148.42 | 0.00 | - | 8 | 112 | 240.00 | 9.05 | 0.00 | - | 1 | 609 |
| 106.15 | 0.00 | - | 2 | 32 | 245.00 | 9.30 | -0.28 | -2.92% | 12 | 394 |
| 147.82 | 0.00 | - | 2 | 424 | 250.00 | 9.95 | -0.55 | -5.24% | 9 | 416 |
| 161.85 | 0.00 | - | 200 | 408 | 260.00 | 11.30 | -0.65 | -5.44% | 12 | 1,257 |
| 159.10 | 0.00 | - | 1 | 225 | 270.00 | 12.75 | -2.10 | -14.14% | 1 | 640 |
| 147.05 | 0.00 | - | 4 | 173 | 280.00 | 14.20 | -1.30 | -8.39% | 2 | 454 |
| 148.05 | +3.06 | +2.11% | 1 | 72 | 290.00 | 17.00 | -0.60 | -3.41% | 5 | 494 |
| 137.33 | -2.14 | -1.53% | 1 | 287 | 300.00 | 19.20 | -0.80 | -4.00% | 14 | 1,011 |
| 123.80 | 0.00 | - | 2 | 149 | 310.00 | 21.75 | -0.60 | -2.68% | 3 | 354 |
| 124.51 | +1.01 | +0.82% | 7 | 526 | 320.00 | 24.14 | -0.98 | -3.90% | 3 | 1,366 |
| 123.08 | +7.30 | +6.31% | 6 | 163 | 330.00 | 26.90 | -1.20 | -4.27% | 7 | 594 |
| 104.63 | 0.00 | - | 3 | 350 | 340.00 | 28.02 | -4.03 | -12.57% | 9 | 341 |
| 104.33 | -2.02 | -1.90% | 5 | 340 | 350.00 | 33.52 | -0.98 | -2.84% | 38 | 529 |
| 98.75 | +7.83 | +8.61% | 34 | 384 | 360.00 | 37.15 | -0.55 | -1.46% | 18 | 525 |
| 93.20 | +2.85 | +3.15% | 6 | 321 | 370.00 | 41.10 | -1.45 | -3.41% | 29 | 486 |
| 91.94 | +5.89 | +6.84% | 8 | 341 | 380.00 | 44.70 | -2.14 | -4.57% | 33 | 419 |
| 86.00 | +0.08 | +0.09% | 2 | 202 | 390.00 | 49.35 | -2.40 | -4.64% | 41 | 240 |
| 77.50 | +2.20 | +2.92% | 12 | 534 | 400.00 | 52.00 | -2.89 | -5.27% | 136 | 273 |
| 74.00 | +1.05 | +1.44% | 10 | 1,050 | 410.00 | 58.55 | -0.85 | -1.43% | 6 | 430 |
| 67.20 | -1.08 | -1.58% | 11 | 384 | 420.00 | 62.65 | -7.45 | -10.63% | 2 | 233 |
| 62.90 | -1.50 | -2.33% | 22 | 421 | 430.00 | 66.27 | -9.23 | -12.23% | 24 | 317 |
| 63.66 | +3.88 | +6.49% | 4 | 371 | 440.00 | 71.89 | -50.86 | -41.43% | 15 | 34 |
| 56.05 | +1.55 | +2.84% | 3 | 480 | 450.00 | 80.60 | -1.15 | -1.41% | 23 | 110 |
| 53.02 | 0.00 | - | 1 | 615 | 460.00 | 83.83 | -55.77 | -39.95% | 24 | 257 |
| 49.00 | 0.00 | - | 6 | 338 | 470.00 | 117.75 | 0.00 | - | 5 | 99 |
| 44.00 | -2.07 | -4.49% | 7 | 446 | 480.00 | 96.85 | -3.40 | -3.39% | 4 | 214 |
| 40.15 | -3.62 | -8.27% | 3 | 226 | 490.00 | 130.38 | 0.00 | - | 6 | 42 |
| 37.85 | +0.85 | +2.30% | 3 | 666 | 500.00 | 114.45 | 0.00 | - | 400 | 587 |
| 34.95 | +2.10 | +6.39% | 6 | 134 | 510.00 | 117.16 | -60.22 | -33.95% | 8 | 0 |
| 35.79 | +12.89 | +56.29% | 8 | 123 | 520.00 | 196.48 | 0.00 | - | 2 | 0 |
| 31.80 | +4.10 | +14.80% | 2 | 688 | 530.00 | 132.58 | -73.94 | -35.80% | 24 | 0 |
| 29.91 | +3.31 | +12.44% | 1 | 138 | 540.00 | 140.39 | -55.11 | -28.19% | 2 | 0 |
| 27.75 | +0.35 | +1.28% | 8 | 737 | 550.00 | 149.00 | -81.82 | -35.45% | 2 | 0 |
| 22.35 | 0.00 | - | 6 | 142 | 560.00 | 156.29 | -66.31 | -29.79% | 42 | 0 |
| 22.80 | +2.65 | +13.15% | 8 | 75 | 570.00 | 165.32 | -5.35 | -3.13% | 6 | 1 |
| 23.50 | +2.71 | +13.04% | 34 | 235 | 580.00 | 179.43 | 0.00 | - | 9 | 8 |
| 20.45 | 0.00 | - | 2 | 33 | 590.00 | 243.77 | 0.00 | - | 2 | 0 |
| 18.43 | -0.32 | -1.71% | 1 | 266 | 600.00 | 193.15 | -88.22 | -31.35% | 2 | 0 |
| 16.15 | 0.00 | - | 20 | 496 | 610.00 | 207.00 | -73.48 | -26.20% | 2 | 0 |
| 16.15 | +0.30 | +1.89% | 1 | 383 | 620.00 | 285.99 | 0.00 | - | 2 | 0 |
| 14.10 | +1.00 | +7.63% | 15 | 165 | 630.00 | 220.20 | -84.93 | -27.83% | 4 | 0 |
| 13.45 | -0.16 | -1.18% | 3 | 100 | 640.00 | 307.00 | 0.00 | - | 2 | 0 |
| 11.28 | 0.00 | - | 13 | 67 | 650.00 | 330.94 | 0.00 | - | 2 | 0 |
| 12.67 | +0.42 | +3.43% | 1 | 231 | 660.00 | 323.00 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. All rights reserved.