ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NFLX Netflix Inc

581.45
-7.02 (-1.19%)
Feb 23 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
557.5025.6529.3033.0027.4750.000.00 %061-
560.0024.2525.9025.3025.075-4.70-15.67 %755032/23/2024
562.5022.3524.5522.2723.45-2.73-10.92 %5302/23/2024
565.0019.9521.5521.0520.75-5.07-19.41 %834342/23/2024
567.5018.3020.2518.8019.275-6.30-25.10 %28662/23/2024
570.0016.3517.3017.0716.825-4.90-22.30 %704362/23/2024
572.5013.9515.5516.0314.75-3.77-19.04 %182302/23/2024
575.0012.9513.4513.5013.20-4.60-25.41 %1087452/23/2024
577.5011.2511.8511.6411.55-4.52-27.97 %892482/23/2024
580.009.9510.6010.1910.275-5.01-32.96 %6551,1132/23/2024
582.508.558.958.758.75-4.90-35.90 %4123292/23/2024
585.007.407.657.607.525-4.25-35.86 %9863492/23/2024
590.005.355.655.605.50-3.55-38.80 %3,0156612/23/2024
595.003.803.954.003.875-2.85-41.61 %1,2125352/23/2024
600.002.622.772.722.695-2.53-48.19 %3,6012,4292/23/2024
605.001.801.981.901.89-2.10-52.50 %1,0986582/23/2024
610.001.261.371.311.315-1.69-56.33 %4,8463,6622/23/2024
615.000.840.960.950.90-1.28-57.40 %1,7651,0722/23/2024
620.000.580.680.660.63-1.04-61.18 %6981,1612/23/2024
625.000.410.490.470.45-0.79-62.70 %5231,2432/23/2024

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
557.500.961.090.991.025-0.06-5.71 %2242612/23/2024
560.001.201.321.241.26-0.06-4.62 %5596942/23/2024
562.501.461.631.521.545-0.09-5.59 %6341772/23/2024
565.001.801.981.881.890.010.53 %7984342/23/2024
567.502.222.452.282.335-0.02-0.87 %8104732/23/2024
570.002.772.922.752.8450.051.85 %8834962/23/2024
572.503.353.603.403.4750.206.25 %4072772/23/2024
575.004.104.354.254.2250.389.82 %6334792/23/2024
577.504.955.254.955.100.4810.74 %4972482/23/2024
580.005.856.256.016.050.6111.30 %1,5583572/23/2024
582.507.057.407.207.2250.8012.50 %5461252/23/2024
585.008.308.708.358.500.9713.14 %1,4042192/23/2024
590.0011.2012.3011.5511.751.6016.08 %3596232/23/2024
595.0014.0515.7014.7714.8752.3218.63 %128932/23/2024
600.0018.2520.0518.9419.153.1219.72 %55622/23/2024
605.0022.4524.0021.7523.2252.0310.29 %13342/23/2024
610.0026.8028.4527.3527.6254.8521.56 %42372/23/2024
615.0030.2032.9529.6531.5751.103.85 %152/23/2024
620.0034.9538.4537.0036.70-11.87-24.29 %332/23/2024
625.0039.7043.500.0041.600.000.00 %00-

Your Recent History

Delayed Upgrade Clock