NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
2 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
216.800.00-11150.00-----
-----190.000.230.00--2
159.590.00-12200.000.050.00-111
-----210.000.290.00-35
113.050.00-15220.000.070.00-227
-----230.000.010.00-111
-----240.000.010.00-127
-----245.000.01-0.06-85.71%34135
-----250.000.02-0.02-50.00%30123
-----255.000.030.00-1219
105.020.00-18260.000.01-0.04-80.00%15189
101.710.00-5052265.000.020.00-7210
112.75+23.93+26.94%3844270.000.01-0.03-75.00%22487
107.88+24.80+29.85%56275.000.02-0.03-60.00%14120
102.48+16.80+19.61%2357280.000.04-0.03-42.86%42286
81.00+0.86+1.07%115285.000.040.00-1810
69.250.00-1517290.000.04-0.03-42.86%85418
64.400.00-2424295.000.03-0.03-50.00%17397
78.80+19.17+32.15%2324300.000.04-0.06-60.00%311748
77.40+21.25+37.85%6234305.000.05-0.06-54.55%900392
67.70+16.58+32.43%64103310.000.06-0.10-62.50%168897
52.350.00-34312.500.08-0.13-61.90%370392
58.10+11.90+25.76%57140315.000.09-0.14-60.87%1,0061,051
65.33+19.88+43.74%510317.500.12-0.19-61.29%528458
52.75+9.50+21.97%28139320.000.10-0.24-70.59%5051,043
50.00+12.10+31.93%228322.500.13-0.18-58.06%668373
53.91+13.81+34.44%14136325.000.13-0.37-74.00%966537
51.44+17.99+53.78%2416327.500.18-0.43-70.49%486474
51.73+21.59+71.63%43209330.000.18-0.64-78.05%624888
34.05+5.69+20.06%198332.500.21-0.80-79.21%354441
46.68+15.50+49.71%26436335.000.27-0.93-77.50%802699
42.55+13.83+48.15%18137337.500.29-1.22-80.79%283405
40.30+19.35+92.36%45799340.000.37-1.45-79.67%1,352716
40.25+20.98+108.87%997342.500.46-1.74-79.09%8901,098
34.18+17.33+102.85%81364345.000.52-2.20-80.88%1,460657
32.22+17.22+114.80%40154347.500.65-2.55-79.69%975518
29.31+16.21+123.74%144585350.000.84-3.11-78.73%2,9731,486
27.87+16.32+141.30%103193352.501.02-3.58-77.83%549554
25.57+15.59+156.21%315952355.001.25-4.40-77.88%2,4501,140
23.12+14.52+168.84%191288357.501.56-5.19-76.89%988805
21.23+14.08+196.92%1,4651,113360.001.90-5.90-75.64%5,011650
18.99+12.86+209.79%1,212575362.502.34-6.95-74.81%2,793614
17.16+12.07+237.13%3,1701,778365.002.89-8.26-74.08%2,594788
15.35+11.06+257.81%1,141890367.503.55-8.80-71.26%1,439525
13.58+10.08+288.00%4,3021,261370.004.33-9.88-69.53%3,285263
12.00+9.10+313.79%1,436475372.505.20-10.91-67.72%1,284623
10.59+8.17+337.60%5,8111,144375.006.25-12.02-65.79%1,402199
9.20+7.23+367.01%2,0541,021377.507.45-12.05-61.79%70075
8.00+6.40+400.00%10,0181,664380.008.70-7.80-47.27%1,88224
7.00+5.67+426.32%2,523825382.5010.10-15.21-60.09%50520
6.04+4.94+449.09%4,5191,086385.0011.75-14.76-55.68%30715
5.32+4.40+478.26%1,653310387.5013.35-16.54-55.34%256
4.54+3.79+505.33%4,8792,147390.0015.95-15.08-48.60%289
3.90+3.28+529.03%1,166598392.5017.90-10.10-36.07%2314
3.37+2.82+512.73%1,924936395.0019.25-11.70-37.80%44
2.91+2.43+506.25%570132397.5022.01-11.34-34.00%304
2.56+2.16+540.00%10,3871,650400.0023.30-13.70-37.03%610
2.22+1.86+516.67%45654402.50-----
1.90+1.62+578.57%784363405.0025.15-8.30-24.81%41
1.63+1.37+526.92%819142407.50-----
1.42+1.23+647.37%1,138721410.00-----
1.08+0.90+500.00%840969415.00-----
0.81+0.67+478.57%3,350451420.00-----
0.61+0.51+510.00%2,138125425.00-----
0.49+0.38+345.45%2,514308430.00-----
0.26+0.20+333.33%1,295194440.00-----
0.15+0.08+114.29%724106450.0085.80-0.95-1.10%10
0.11+0.06+120.00%378137460.00-----
0.10+0.06+150.00%14553470.00-----
0.050.00-20025480.00-----
0.05+0.01+25.00%124500.00-----
-----550.00220.250.00--0