$73.37
-2.10-2.78%
In chiusura: Jul 10, 5:00 PM EST
$73.42
0.050.07%
Post-mercato: 7:59 PM EST
Netflix Inc Catena di Opzioni
NFLXNASDAQ
Netflix (NASDAQ:NFLX) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Netflix a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Netflix..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price68.38Jul 01, 2026
Change
-0%
Bid66.4
Ask70.5
volume0
Intrest16
Strike
5
5
Last Price0.01Jul 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21800
Last Price70.75Jul 02, 2026
Change
-0%
Bid63.9
Ask67.9
volume0
Intrest2
Strike
7.5
7.5
Last Price0.04Jun 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price63.62Jun 23, 2026
Change
-0%
Bid61.45
Ask65.45
volume0
Intrest2
Strike
10
10
Last Price0.01Jul 10, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest501
Last Price65.66Jul 02, 2026
Change
-0%
Bid58.95
Ask63
volume0
Intrest5
Strike
12.5
12.5
Last Price0.05Jul 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price58.23Jul 01, 2026
Change
-0%
Bid56.5
Ask60.5
volume0
Intrest46
Strike
15
15
Last Price0.05Jul 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price55.71Jul 01, 2026
Change
-0%
Bid54
Ask57.95
volume0
Intrest25
Strike
17.5
17.5
Last Price0.05Jul 09, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest7
Last Price53.56Jul 01, 2026
Change
-0%
Bid51.5
Ask55.5
volume0
Intrest37
Strike
20
20
Last Price0.03Jul 10, 2026
Change
0.0770%
Bid-
Ask0.22
volume1
Intrest2
Last Price50.91Jul 01, 2026
Change
-0%
Bid49
Ask53
volume0
Intrest6
Strike
22.5
22.5
Last Price0.1Jul 08, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest1
Last Price-
Change
-
Bid46.5
Ask49.7
volume0
Intrest0
Strike
25
25
Last Price0.05Jul 09, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest1
Last Price44.8Jul 09, 2026
Change
-0%
Bid41.5
Ask45.4
volume0
Intrest11
Strike
30
30
Last Price0.02Jul 10, 2026
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest149
Last Price38.5Jul 01, 2026
Change
-0%
Bid36.5
Ask40.5
volume0
Intrest44
Strike
35
35
Last Price0.02Jul 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest136
Last Price33.15Jul 10, 2026
Change
1.353.91%
Bid32.6
Ask35.45
volume323
Intrest71
Strike
40
40
Last Price0.01Jul 10, 2026
Change
0.0150%
Bid-
Ask0.23
volume101
Intrest302
Last Price28.92Jul 10, 2026
Change
0.963.21%
Bid26.5
Ask30.3
volume25
Intrest55
Strike
45
45
Last Price0.01Jul 10, 2026
Change
0.0150%
Bid-
Ask0.02
volume7
Intrest5729
Last Price23.64Jul 10, 2026
Change
4.5616.17%
Bid22.05
Ask25.45
volume91
Intrest120
Strike
50
50
Last Price0.02Jul 10, 2026
Change
-0%
Bid0.01
Ask0.03
volume613
Intrest1805
Last Price18.36Jul 10, 2026
Change
3.0914.41%
Bid17.1
Ask19.8
volume1
Intrest51
Strike
55
55
Last Price0.04Jul 10, 2026
Change
0.0120%
Bid0.03
Ask0.05
volume206
Intrest1949
Last Price13.57Jul 10, 2026
Change
1.6310.72%
Bid13.1
Ask14.5
volume96
Intrest335
Strike
60
60
Last Price0.08Jul 10, 2026
Change
0.0114.29%
Bid0.08
Ask0.09
volume698
Intrest18134
Last Price12.26Jul 10, 2026
Change
0.594.59%
Bid10.75
Ask14.3
volume199
Intrest132
Strike
61
61
Last Price0.12Jul 10, 2026
Change
0.0220%
Bid0.11
Ask0.12
volume323
Intrest361
Last Price11.87Jul 10, 2026
Change
0.786.17%
Bid9.7
Ask13.5
volume208
Intrest55
Strike
62
62
Last Price0.16Jul 10, 2026
Change
0.0545.45%
Bid0.14
Ask0.16
volume464
Intrest6170
Last Price10.95Jul 10, 2026
Change
2.3517.67%
Bid9.1
Ask11.95
volume6
Intrest2
Strike
63
63
Last Price0.18Jul 10, 2026
Change
0.0320%
Bid0.19
Ask0.2
volume567
Intrest799
Last Price9.37Jul 10, 2026
Change
1.6915.28%
Bid8.05
Ask10.95
volume28
Intrest12
Strike
64
64
Last Price0.25Jul 10, 2026
Change
0.0313.64%
Bid0.25
Ask0.26
volume930
Intrest727
Last Price8.89Jul 10, 2026
Change
1.1811.72%
Bid8
Ask9.6
volume175
Intrest295
Strike
65
65
Last Price0.35Jul 10, 2026
Change
0.1252.17%
Bid0.34
Ask0.35
volume5008
Intrest7461
Last Price7.46Jul 10, 2026
Change
1.4516.27%
Bid6.5
Ask9.25
volume66
Intrest64
Strike
66
66
Last Price0.47Jul 10, 2026
Change
0.1546.87%
Bid0.46
Ask0.48
volume3752
Intrest939
Last Price6.45Jul 10, 2026
Change
3.0732.25%
Bid5.5
Ask8.6
volume94
Intrest144
Strike
67
67
Last Price0.63Jul 10, 2026
Change
0.246.51%
Bid0.61
Ask0.64
volume3015
Intrest2289
Last Price6.3Jul 10, 2026
Change
1.2316.33%
Bid5.7
Ask7.05
volume99
Intrest32
Strike
68
68
Last Price0.84Jul 10, 2026
Change
0.2747.37%
Bid0.82
Ask0.84
volume4014
Intrest3474
Last Price5.62Jul 10, 2026
Change
1.1316.74%
Bid4.95
Ask6.05
volume77
Intrest151
Strike
69
69
Last Price1.09Jul 10, 2026
Change
0.3445.33%
Bid1.07
Ask1.1
volume1836
Intrest1754
Last Price4.85Jul 10, 2026
Change
1.6525.38%
Bid4.75
Ask4.9
volume2310
Intrest5179
Strike
70
70
Last Price1.4Jul 10, 2026
Change
0.4242.86%
Bid1.38
Ask1.41
volume6637
Intrest26868
Last Price4.18Jul 10, 2026
Change
1.2923.58%
Bid4.15
Ask4.25
volume447
Intrest354
Strike
71
71
Last Price1.76Jul 10, 2026
Change
0.5140.8%
Bid1.75
Ask1.78
volume1875
Intrest2802
Last Price3.6Jul 10, 2026
Change
1.1123.57%
Bid3.55
Ask3.7
volume1256
Intrest2376
Strike
72
72
Last Price2.18Jul 10, 2026
Change
0.6340.65%
Bid2.18
Ask2.22
volume2938
Intrest4419
Last Price3.1Jul 10, 2026
Change
1.0525.3%
Bid3.05
Ask3.15
volume3859
Intrest1767
Strike
73
73
Last Price2.64Jul 10, 2026
Change
0.6935.38%
Bid2.65
Ask2.7
volume3034
Intrest2874
Last Price2.65Jul 10, 2026
Change
1.2532.05%
Bid2.65
Ask2.66
volume11191
Intrest5312
Strike
74
74
Last Price3.22Jul 10, 2026
Change
0.8535.86%
Bid3.15
Ask3.25
volume1323
Intrest2671
Last Price2.23Jul 10, 2026
Change
1.1734.41%
Bid2.23
Ask2.26
volume9359
Intrest19666
Strike
75
75
Last Price3.8Jul 10, 2026
Change
0.9332.4%
Bid3.75
Ask3.85
volume6447
Intrest57496
Last Price1.85Jul 10, 2026
Change
1.0736.64%
Bid1.87
Ask1.9
volume4204
Intrest9148
Strike
76
76
Last Price4.4Jul 10, 2026
Change
0.9226.44%
Bid4.4
Ask4.5
volume584
Intrest5197
Last Price1.57Jul 10, 2026
Change
0.9537.7%
Bid1.56
Ask1.59
volume7627
Intrest4304
Strike
77
77
Last Price5.11Jul 10, 2026
Change
0.7617.47%
Bid5.1
Ask5.2
volume485
Intrest1679
Last Price1.3Jul 10, 2026
Change
0.8238.68%
Bid1.3
Ask1.32
volume4126
Intrest3815
Strike
78
78
Last Price5.73Jul 10, 2026
Change
0.5410.4%
Bid5.6
Ask6.1
volume170
Intrest1472
Last Price1.08Jul 10, 2026
Change
0.7340.33%
Bid1.08
Ask1.09
volume2242
Intrest3863
Strike
79
79
Last Price6.65Jul 10, 2026
Change
1.3826.19%
Bid6.55
Ask6.85
volume231
Intrest524
Last Price0.9Jul 10, 2026
Change
0.6541.94%
Bid0.89
Ask0.9
volume20429
Intrest31272
Strike
80
80
Last Price7.5Jul 10, 2026
Change
1.5125.21%
Bid7.25
Ask7.95
volume816
Intrest39033
Last Price0.74Jul 10, 2026
Change
0.5442.19%
Bid0.73
Ask0.75
volume1777
Intrest4703
Strike
81
81
Last Price8.42Jul 10, 2026
Change
1.6724.74%
Bid8.15
Ask9.1
volume119
Intrest130
Last Price0.62Jul 10, 2026
Change
0.4743.12%
Bid0.6
Ask0.62
volume8396
Intrest5870
Strike
82
82
Last Price9.25Jul 10, 2026
Change
112.12%
Bid7.8
Ask11
volume52
Intrest154
Last Price0.5Jul 10, 2026
Change
0.4145.05%
Bid0.49
Ask0.52
volume843
Intrest3823
Strike
83
83
Last Price10.01Jul 10, 2026
Change
0.768.22%
Bid8.7
Ask11.65
volume39
Intrest212
Last Price0.42Jul 10, 2026
Change
0.3444.74%
Bid0.41
Ask0.43
volume1064
Intrest6169
Strike
84
84
Last Price11Jul 10, 2026
Change
1.0510.55%
Bid10.4
Ask11.7
volume251
Intrest280
Last Price0.36Jul 10, 2026
Change
0.2843.75%
Bid0.35
Ask0.36
volume8630
Intrest33073
Strike
85
85
Last Price11.9Jul 10, 2026
Change
1.8818.76%
Bid11.55
Ask12.25
volume324
Intrest15508
Last Price0.3Jul 10, 2026
Change
0.2343.4%
Bid0.29
Ask0.31
volume1683
Intrest1719
Strike
86
86
Last Price12.9Jul 10, 2026
Change
2.4623.56%
Bid10.8
Ask14.6
volume10
Intrest52
Last Price0.25Jul 10, 2026
Change
0.1943.18%
Bid0.24
Ask0.26
volume3816
Intrest3060
Strike
87
87
Last Price11.37Jul 06, 2026
Change
-0%
Bid12.55
Ask15.55
volume0
Intrest46
Last Price0.23Jul 10, 2026
Change
0.1539.47%
Bid0.21
Ask0.23
volume714
Intrest1817
Strike
88
88
Last Price15.25Jul 10, 2026
Change
1.8513.81%
Bid13.25
Ask16.05
volume8
Intrest467
Last Price0.18Jul 10, 2026
Change
0.1240%
Bid0.18
Ask0.2
volume1746
Intrest580
Strike
89
89
Last Price15.97Jul 10, 2026
Change
1.298.79%
Bid14.25
Ask17.35
volume107
Intrest121
Last Price0.17Jul 10, 2026
Change
0.137.04%
Bid0.16
Ask0.17
volume6942
Intrest63920
Strike
90
90
Last Price16.72Jul 10, 2026
Change
1.7711.84%
Bid16.15
Ask16.9
volume320
Intrest18481
Last Price0.17Jul 10, 2026
Change
0.0626.09%
Bid0.14
Ask0.16
volume105
Intrest55
Strike
91
91
Last Price16.5Jul 09, 2026
Change
-0%
Bid15.65
Ask19.6
volume0
Intrest8
Last Price0.13Jul 10, 2026
Change
0.0838.1%
Bid0.12
Ask0.14
volume256
Intrest250
Strike
92
92
Last Price16.59Jul 08, 2026
Change
-0%
Bid17.45
Ask20.6
volume0
Intrest1
Last Price0.11Jul 10, 2026
Change
0.0738.89%
Bid0.11
Ask0.13
volume66
Intrest144
Strike
93
93
Last Price-
Change
-
Bid17.6
Ask21.6
volume0
Intrest0
Last Price0.1Jul 10, 2026
Change
0.0428.57%
Bid0.09
Ask0.1
volume1195
Intrest24459
Strike
95
95
Last Price21.35Jul 10, 2026
Change
1.025.02%
Bid21.2
Ask23.55
volume36
Intrest7716
Last Price0.07Jul 10, 2026
Change
-0%
Bid0.06
Ask0.07
volume3824
Intrest48928
Strike
100
100
Last Price26.85Jul 10, 2026
Change
1.154.47%
Bid24.85
Ask27.9
volume48
Intrest859
Last Price0.05Jul 10, 2026
Change
-0%
Bid0.04
Ask0.06
volume1241
Intrest14700
Strike
105
105
Last Price28.5Jul 07, 2026
Change
-0%
Bid29.85
Ask33.45
volume0
Intrest105
Last Price0.03Jul 10, 2026
Change
-0%
Bid0.03
Ask0.04
volume536
Intrest26566
Strike
110
110
Last Price36.1Jul 09, 2026
Change
-0%
Bid35.35
Ask37.9
volume0
Intrest56
Last Price0.04Jul 10, 2026
Change
0.02100%
Bid0.03
Ask0.04
volume645
Intrest11109
Strike
115
115
Last Price38.75Jul 07, 2026
Change
-0%
Bid40.35
Ask42.5
volume0
Intrest0
Last Price0.03Jul 10, 2026
Change
0.0150%
Bid0.02
Ask0.03
volume2062
Intrest107403
Strike
120
120
Last Price43.11Jun 18, 2026
Change
-0%
Bid44.75
Ask47.9
volume0
Intrest0
Last Price0.02Jul 10, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume1086
Intrest4256
Strike
125
125
Last Price44.59Jun 12, 2026
Change
-0%
Bid49.55
Ask53.5
volume0
Intrest0
Last Price0.01Jul 10, 2026
Change
-0%
Bid-
Ask0.01
volume407
Intrest3446
Strike
130
130
Last Price44May 28, 2026
Change
-0%
Bid55.35
Ask58.45
volume0
Intrest0
Last Price0.01Jul 10, 2026
Change
-0%
Bid-
Ask0.01
volume912
Intrest1289
Strike
135
135
Last Price-
Change
-
Bid59.6
Ask63.5
volume0
Intrest0
Last Price0.01Jul 10, 2026
Change
-0%
Bid-
Ask0.01
volume487
Intrest103278
Strike
140
140
Last Price41.6Apr 08, 2026
Change
-0%
Bid64.6
Ask68.45
volume0
Intrest0
Last Price0.01Jul 10, 2026
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest583
Strike
145
145
Last Price47Apr 17, 2026
Change
-0%
Bid69.55
Ask73.5
volume0
Intrest0
Last Price0.01Jul 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1852
Strike
150
150
Last Price52.25Apr 17, 2026
Change
-0%
Bid74.55
Ask78.5
volume0
Intrest0
Last Price0.01Jul 10, 2026
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest301
Strike
155
155
Last Price-
Change
-
Bid79.55
Ask83.5
volume0
Intrest0
Last Price0.04Jun 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest926
Strike
160
160
Last Price-
Change
-
Bid84.55
Ask88.5
volume0
Intrest0
Last Price0.03Jun 11, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest126
Strike
165
165
Last Price-
Change
-
Bid90.35
Ask93.5
volume0
Intrest0
Last Price0.02Jun 12, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest62
Strike
170
170
Last Price-
Change
-
Bid94.55
Ask98.5
volume0
Intrest0
Last Price0.03Jun 12, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest142
Strike
175
175
Last Price-
Change
-
Bid99.55
Ask103.5
volume0
Intrest0
Last Price0.02Jun 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1126
Strike
180
180
Last Price-
Change
-
Bid104.6
Ask108.5
volume0
Intrest0
Last Price0.01Jun 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
185
185
Last Price-
Change
-
Bid110.35
Ask113.5
volume0
Intrest0
Last Price0.01Jun 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest92
Strike
190
190
Last Price-
Change
-
Bid114.55
Ask118.5
volume0
Intrest0