NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
354.170.00-53,3365.000.010.00-1510
315.730.00-16610.000.010.00-165
326.000.00-1315.000.04+0.02+100.00%335
318.730.00-1320.000.010.00-1100
314.050.00-2225.000.010.00-113
374.540.00-11430.000.010.00-12,085
297.000.00-1535.000.150.00-23,147
180.000.00-1240.000.070.00-11,006
317.400.00-1445.000.080.00-1168
247.000.00-11050.000.100.00-428
278.910.00-101255.001.220.00-217
240.650.00-1560.000.950.00-725
171.030.00--165.000.410.00-2209
166.510.00-4470.000.440.00-243
218.250.00-1375.000.550.00-2746
159.770.00-21280.000.410.00-6221
243.550.00-3485.000.350.00-1119
208.040.00-5990.001.250.00-196
151.890.00-1395.000.320.00-194
309.600.00-245100.000.570.00-111,417
231.800.00-25105.000.50-0.10-16.67%1862
178.580.00-15110.000.630.00-1161
186.350.00-15115.001.380.00-377
220.000.00-14120.000.920.00-183
183.500.00-57125.001.280.00-1118
215.250.00-12130.001.140.00-10161
128.290.00-810135.002.000.00-1105
241.500.00-110140.001.750.00-1336
180.750.00-149145.001.800.00-1912
232.500.00-1119150.001.68-0.15-8.20%22,438
179.100.00-386402155.001.82-1.78-49.44%32,335
244.180.00-131160.002.840.00-1336
146.330.00-130165.002.880.00-140286
183.800.00-2233170.003.300.00-4202
161.070.00-270175.003.500.00-11,763
227.930.00-346180.003.00-0.60-16.67%1109
140.560.00-231185.005.100.00-97118
221.550.00-1114190.004.480.00-5219
147.200.00-1470195.004.890.00-2290
226.68+13.12+6.14%18550200.005.000.00-1837
220.75+43.64+24.64%213205.005.400.00-15384
162.020.00-150210.005.850.00-1989
129.150.00-1418215.005.69-0.76-11.78%1138
125.850.00-2136220.006.15-1.15-15.75%10189
176.250.00-2127225.007.900.00-11108
158.210.00-2104230.007.00-0.75-9.68%1349
152.360.00-682235.009.300.00-1187
148.420.00-8112240.009.050.00-1609
106.150.00-232245.009.30-0.28-2.92%12394
147.820.00-2424250.009.95-0.55-5.24%9416
161.850.00-200408260.0011.30-0.65-5.44%121,257
159.100.00-1225270.0012.75-2.10-14.14%1640
147.050.00-4173280.0014.20-1.30-8.39%2454
148.05+3.06+2.11%172290.0017.00-0.60-3.41%5494
137.33-2.14-1.53%1287300.0019.20-0.80-4.00%141,011
123.800.00-2149310.0021.75-0.60-2.68%3354
124.51+1.01+0.82%7526320.0024.14-0.98-3.90%31,366
123.08+7.30+6.31%6163330.0026.90-1.20-4.27%7594
104.630.00-3350340.0028.02-4.03-12.57%9341
104.33-2.02-1.90%5340350.0033.52-0.98-2.84%38529
98.75+7.83+8.61%34384360.0037.15-0.55-1.46%18525
93.20+2.85+3.15%6321370.0041.10-1.45-3.41%29486
91.94+5.89+6.84%8341380.0044.70-2.14-4.57%33419
86.00+0.08+0.09%2202390.0049.35-2.40-4.64%41240
77.50+2.20+2.92%12534400.0052.00-2.89-5.27%136273
74.00+1.05+1.44%101,050410.0058.55-0.85-1.43%6430
67.20-1.08-1.58%11384420.0062.65-7.45-10.63%2233
62.90-1.50-2.33%22421430.0066.27-9.23-12.23%24317
63.66+3.88+6.49%4371440.0071.89-50.86-41.43%1534
56.05+1.55+2.84%3480450.0080.60-1.15-1.41%23110
53.020.00-1615460.0083.83-55.77-39.95%24257
49.000.00-6338470.00117.750.00-599
44.00-2.07-4.49%7446480.0096.85-3.40-3.39%4214
40.15-3.62-8.27%3226490.00130.380.00-642
37.85+0.85+2.30%3666500.00114.450.00-400587
34.95+2.10+6.39%6134510.00117.16-60.22-33.95%80
35.79+12.89+56.29%8123520.00196.480.00-20
31.80+4.10+14.80%2688530.00132.58-73.94-35.80%240
29.91+3.31+12.44%1138540.00140.39-55.11-28.19%20
27.75+0.35+1.28%8737550.00149.00-81.82-35.45%20
22.350.00-6142560.00156.29-66.31-29.79%420
22.80+2.65+13.15%875570.00165.32-5.35-3.13%61
23.50+2.71+13.04%34235580.00179.430.00-98
20.450.00-233590.00243.770.00-20
18.43-0.32-1.71%1266600.00193.15-88.22-31.35%20
16.150.00-20496610.00207.00-73.48-26.20%20
16.15+0.30+1.89%1383620.00285.990.00-20
14.10+1.00+7.63%15165630.00220.20-84.93-27.83%40
13.45-0.16-1.18%3100640.00307.000.00-20
11.280.00-1367650.00330.940.00-20
12.67+0.42+3.43%1231660.00323.000.00-40