NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
2 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.80 | 0.00 | - | 1 | 1 | 150.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 0.23 | 0.00 | - | - | 2 |
| 159.59 | 0.00 | - | 1 | 2 | 200.00 | 0.05 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 210.00 | 0.29 | 0.00 | - | 3 | 5 |
| 113.05 | 0.00 | - | 1 | 5 | 220.00 | 0.07 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 245.00 | 0.01 | -0.06 | -85.71% | 34 | 135 |
| - | - | - | - | - | 250.00 | 0.02 | -0.02 | -50.00% | 30 | 123 |
| - | - | - | - | - | 255.00 | 0.03 | 0.00 | - | 1 | 219 |
| 105.02 | 0.00 | - | 1 | 8 | 260.00 | 0.01 | -0.04 | -80.00% | 15 | 189 |
| 101.71 | 0.00 | - | 50 | 52 | 265.00 | 0.02 | 0.00 | - | 7 | 210 |
| 112.75 | +23.93 | +26.94% | 38 | 44 | 270.00 | 0.01 | -0.03 | -75.00% | 22 | 487 |
| 107.88 | +24.80 | +29.85% | 5 | 6 | 275.00 | 0.02 | -0.03 | -60.00% | 14 | 120 |
| 102.48 | +16.80 | +19.61% | 23 | 57 | 280.00 | 0.04 | -0.03 | -42.86% | 42 | 286 |
| 81.00 | +0.86 | +1.07% | 1 | 15 | 285.00 | 0.04 | 0.00 | - | 1 | 810 |
| 69.25 | 0.00 | - | 15 | 17 | 290.00 | 0.04 | -0.03 | -42.86% | 85 | 418 |
| 64.40 | 0.00 | - | 24 | 24 | 295.00 | 0.03 | -0.03 | -50.00% | 17 | 397 |
| 78.80 | +19.17 | +32.15% | 23 | 24 | 300.00 | 0.04 | -0.06 | -60.00% | 311 | 748 |
| 77.40 | +21.25 | +37.85% | 62 | 34 | 305.00 | 0.05 | -0.06 | -54.55% | 900 | 392 |
| 67.70 | +16.58 | +32.43% | 64 | 103 | 310.00 | 0.06 | -0.10 | -62.50% | 168 | 897 |
| 52.35 | 0.00 | - | 3 | 4 | 312.50 | 0.08 | -0.13 | -61.90% | 370 | 392 |
| 58.10 | +11.90 | +25.76% | 57 | 140 | 315.00 | 0.09 | -0.14 | -60.87% | 1,006 | 1,051 |
| 65.33 | +19.88 | +43.74% | 5 | 10 | 317.50 | 0.12 | -0.19 | -61.29% | 528 | 458 |
| 52.75 | +9.50 | +21.97% | 28 | 139 | 320.00 | 0.10 | -0.24 | -70.59% | 505 | 1,043 |
| 50.00 | +12.10 | +31.93% | 2 | 28 | 322.50 | 0.13 | -0.18 | -58.06% | 668 | 373 |
| 53.91 | +13.81 | +34.44% | 14 | 136 | 325.00 | 0.13 | -0.37 | -74.00% | 966 | 537 |
| 51.44 | +17.99 | +53.78% | 24 | 16 | 327.50 | 0.18 | -0.43 | -70.49% | 486 | 474 |
| 51.73 | +21.59 | +71.63% | 43 | 209 | 330.00 | 0.18 | -0.64 | -78.05% | 624 | 888 |
| 34.05 | +5.69 | +20.06% | 1 | 98 | 332.50 | 0.21 | -0.80 | -79.21% | 354 | 441 |
| 46.68 | +15.50 | +49.71% | 26 | 436 | 335.00 | 0.27 | -0.93 | -77.50% | 802 | 699 |
| 42.55 | +13.83 | +48.15% | 18 | 137 | 337.50 | 0.29 | -1.22 | -80.79% | 283 | 405 |
| 40.30 | +19.35 | +92.36% | 45 | 799 | 340.00 | 0.37 | -1.45 | -79.67% | 1,352 | 716 |
| 40.25 | +20.98 | +108.87% | 9 | 97 | 342.50 | 0.46 | -1.74 | -79.09% | 890 | 1,098 |
| 34.18 | +17.33 | +102.85% | 81 | 364 | 345.00 | 0.52 | -2.20 | -80.88% | 1,460 | 657 |
| 32.22 | +17.22 | +114.80% | 40 | 154 | 347.50 | 0.65 | -2.55 | -79.69% | 975 | 518 |
| 29.31 | +16.21 | +123.74% | 144 | 585 | 350.00 | 0.84 | -3.11 | -78.73% | 2,973 | 1,486 |
| 27.87 | +16.32 | +141.30% | 103 | 193 | 352.50 | 1.02 | -3.58 | -77.83% | 549 | 554 |
| 25.57 | +15.59 | +156.21% | 315 | 952 | 355.00 | 1.25 | -4.40 | -77.88% | 2,450 | 1,140 |
| 23.12 | +14.52 | +168.84% | 191 | 288 | 357.50 | 1.56 | -5.19 | -76.89% | 988 | 805 |
| 21.23 | +14.08 | +196.92% | 1,465 | 1,113 | 360.00 | 1.90 | -5.90 | -75.64% | 5,011 | 650 |
| 18.99 | +12.86 | +209.79% | 1,212 | 575 | 362.50 | 2.34 | -6.95 | -74.81% | 2,793 | 614 |
| 17.16 | +12.07 | +237.13% | 3,170 | 1,778 | 365.00 | 2.89 | -8.26 | -74.08% | 2,594 | 788 |
| 15.35 | +11.06 | +257.81% | 1,141 | 890 | 367.50 | 3.55 | -8.80 | -71.26% | 1,439 | 525 |
| 13.58 | +10.08 | +288.00% | 4,302 | 1,261 | 370.00 | 4.33 | -9.88 | -69.53% | 3,285 | 263 |
| 12.00 | +9.10 | +313.79% | 1,436 | 475 | 372.50 | 5.20 | -10.91 | -67.72% | 1,284 | 623 |
| 10.59 | +8.17 | +337.60% | 5,811 | 1,144 | 375.00 | 6.25 | -12.02 | -65.79% | 1,402 | 199 |
| 9.20 | +7.23 | +367.01% | 2,054 | 1,021 | 377.50 | 7.45 | -12.05 | -61.79% | 700 | 75 |
| 8.00 | +6.40 | +400.00% | 10,018 | 1,664 | 380.00 | 8.70 | -7.80 | -47.27% | 1,882 | 24 |
| 7.00 | +5.67 | +426.32% | 2,523 | 825 | 382.50 | 10.10 | -15.21 | -60.09% | 505 | 20 |
| 6.04 | +4.94 | +449.09% | 4,519 | 1,086 | 385.00 | 11.75 | -14.76 | -55.68% | 307 | 15 |
| 5.32 | +4.40 | +478.26% | 1,653 | 310 | 387.50 | 13.35 | -16.54 | -55.34% | 25 | 6 |
| 4.54 | +3.79 | +505.33% | 4,879 | 2,147 | 390.00 | 15.95 | -15.08 | -48.60% | 28 | 9 |
| 3.90 | +3.28 | +529.03% | 1,166 | 598 | 392.50 | 17.90 | -10.10 | -36.07% | 23 | 14 |
| 3.37 | +2.82 | +512.73% | 1,924 | 936 | 395.00 | 19.25 | -11.70 | -37.80% | 4 | 4 |
| 2.91 | +2.43 | +506.25% | 570 | 132 | 397.50 | 22.01 | -11.34 | -34.00% | 30 | 4 |
| 2.56 | +2.16 | +540.00% | 10,387 | 1,650 | 400.00 | 23.30 | -13.70 | -37.03% | 6 | 10 |
| 2.22 | +1.86 | +516.67% | 456 | 54 | 402.50 | - | - | - | - | - |
| 1.90 | +1.62 | +578.57% | 784 | 363 | 405.00 | 25.15 | -8.30 | -24.81% | 4 | 1 |
| 1.63 | +1.37 | +526.92% | 819 | 142 | 407.50 | - | - | - | - | - |
| 1.42 | +1.23 | +647.37% | 1,138 | 721 | 410.00 | - | - | - | - | - |
| 1.08 | +0.90 | +500.00% | 840 | 969 | 415.00 | - | - | - | - | - |
| 0.81 | +0.67 | +478.57% | 3,350 | 451 | 420.00 | - | - | - | - | - |
| 0.61 | +0.51 | +510.00% | 2,138 | 125 | 425.00 | - | - | - | - | - |
| 0.49 | +0.38 | +345.45% | 2,514 | 308 | 430.00 | - | - | - | - | - |
| 0.26 | +0.20 | +333.33% | 1,295 | 194 | 440.00 | - | - | - | - | - |
| 0.15 | +0.08 | +114.29% | 724 | 106 | 450.00 | 85.80 | -0.95 | -1.10% | 1 | 0 |
| 0.11 | +0.06 | +120.00% | 378 | 137 | 460.00 | - | - | - | - | - |
| 0.10 | +0.06 | +150.00% | 145 | 53 | 470.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 200 | 25 | 480.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 1 | 24 | 500.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 220.25 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.