$82.18
0.620.76%
近くで: Jun 5, 5:00 PM EST
$81.81
-0.37-0.45%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 6 06
Netflix (NASDAQ:NFLX) 株価情報, オプションチェーン
オプションチェーンは、Netflixの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Netflixの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price41.45Jun 05, 2026
Change
0.30.72%
Bid40.2
Ask44.1
volume2
Intrest5
Strike
40
40
Last Price0.15Jun 05, 2026
Change
0.13650%
Bid-
Ask0.35
volume2
Intrest4
Last Price41.05Jun 01, 2026
Change
-0%
Bid35.2
Ask39.1
volume0
Intrest3
Strike
45
45
Last Price0.03Jun 03, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest2
Last Price31.8Jun 04, 2026
Change
-0%
Bid30.2
Ask34.1
volume0
Intrest46
Strike
50
50
Last Price0.01Jun 03, 2026
Change
-0%
Bid-
Ask0.67
volume0
Intrest10
Last Price22.13Jun 04, 2026
Change
-0%
Bid20.25
Ask24.2
volume0
Intrest90
Strike
60
60
Last Price0.01Jun 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price21.2May 29, 2026
Change
-0%
Bid15.25
Ask19.1
volume0
Intrest3
Strike
65
65
Last Price0.01Jun 05, 2026
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest45
Last Price12.16Jun 05, 2026
Change
0.463.93%
Bid10.25
Ask14.15
volume16
Intrest78
Strike
70
70
Last Price0.03Jun 05, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume201
Intrest603
Last Price-
Change
-
Bid9.25
Ask13
volume0
Intrest0
Strike
71
71
Last Price0.03Jun 05, 2026
Change
-0%
Bid0.02
Ask0.03
volume300
Intrest27
Last Price-
Change
-
Bid8.35
Ask12.1
volume0
Intrest0
Strike
72
72
Last Price0.03Jun 05, 2026
Change
-0%
Bid0.02
Ask0.04
volume47
Intrest3
Last Price9.1Jun 05, 2026
Change
-
Bid7.85
Ask9.9
volume4
Intrest0
Strike
73
73
Last Price0.04Jun 05, 2026
Change
-0%
Bid0.03
Ask0.05
volume27
Intrest6
Last Price7.31Jun 05, 2026
Change
0.577.23%
Bid7
Ask9.55
volume100
Intrest1
Strike
74
74
Last Price0.06Jun 05, 2026
Change
-0%
Bid0.05
Ask0.06
volume379
Intrest683
Last Price7.08Jun 05, 2026
Change
0.436.47%
Bid5.9
Ask7.8
volume62
Intrest190
Strike
75
75
Last Price0.07Jun 05, 2026
Change
0.0222.22%
Bid0.07
Ask0.08
volume1787
Intrest1018
Last Price6.15Jun 05, 2026
Change
0.264.41%
Bid4.9
Ask7.75
volume71
Intrest148
Strike
76
76
Last Price0.1Jun 05, 2026
Change
0.0533.33%
Bid0.1
Ask0.12
volume2106
Intrest996
Last Price5.45Jun 05, 2026
Change
0.5511.22%
Bid4.45
Ask5.8
volume39
Intrest92
Strike
77
77
Last Price0.17Jun 05, 2026
Change
0.0522.73%
Bid0.16
Ask0.17
volume1467
Intrest888
Last Price4.52Jun 05, 2026
Change
0.276.35%
Bid4.15
Ask4.95
volume173
Intrest79
Strike
78
78
Last Price0.24Jun 05, 2026
Change
0.1131.43%
Bid0.24
Ask0.25
volume3139
Intrest1652
Last Price3.65Jun 05, 2026
Change
0.4514.06%
Bid3
Ask4.05
volume441
Intrest254
Strike
79
79
Last Price0.36Jun 05, 2026
Change
0.1732.08%
Bid0.37
Ask0.39
volume1968
Intrest1773
Last Price2.88Jun 05, 2026
Change
0.3614.29%
Bid2.81
Ask2.98
volume1793
Intrest587
Strike
80
80
Last Price0.58Jun 05, 2026
Change
0.2429.27%
Bid0.58
Ask0.6
volume4179
Intrest5210
Last Price2.17Jun 05, 2026
Change
0.3116.67%
Bid2.12
Ask2.21
volume2675
Intrest1197
Strike
81
81
Last Price0.9Jun 05, 2026
Change
0.3125.62%
Bid0.88
Ask0.9
volume5466
Intrest4429
Last Price1.56Jun 05, 2026
Change
0.214.71%
Bid1.55
Ask1.58
volume12884
Intrest3396
Strike
82
82
Last Price1.31Jun 05, 2026
Change
0.423.39%
Bid1.29
Ask1.33
volume4135
Intrest2000
Last Price1.12Jun 05, 2026
Change
0.1616.67%
Bid1.1
Ask1.12
volume8270
Intrest4634
Strike
83
83
Last Price1.83Jun 05, 2026
Change
0.5824.07%
Bid1.8
Ask1.87
volume648
Intrest2326
Last Price0.75Jun 05, 2026
Change
0.0710.29%
Bid0.75
Ask0.76
volume17851
Intrest4618
Strike
84
84
Last Price2.47Jun 05, 2026
Change
0.5618.48%
Bid2.41
Ask2.54
volume902
Intrest2116
Last Price0.51Jun 05, 2026
Change
0.036.25%
Bid0.5
Ask0.52
volume9074
Intrest5740
Strike
85
85
Last Price3.17Jun 05, 2026
Change
0.6517.02%
Bid3.1
Ask3.35
volume804
Intrest3140
Last Price0.34Jun 05, 2026
Change
-0%
Bid0.34
Ask0.36
volume3512
Intrest7298
Strike
86
86
Last Price4Jun 05, 2026
Change
0.714.89%
Bid3.75
Ask4.2
volume687
Intrest2944
Last Price0.24Jun 05, 2026
Change
-0%
Bid0.23
Ask0.25
volume7028
Intrest8484
Strike
87
87
Last Price4.95Jun 05, 2026
Change
0.6311.29%
Bid4.85
Ask5.1
volume269
Intrest2187
Last Price0.18Jun 05, 2026
Change
-0%
Bid0.17
Ask0.18
volume1505
Intrest2831
Strike
88
88
Last Price6.05Jun 05, 2026
Change
0.375.76%
Bid5.65
Ask6.5
volume202
Intrest2303
Last Price0.14Jun 05, 2026
Change
-0%
Bid0.13
Ask0.14
volume964
Intrest2577
Strike
89
89
Last Price7.49Jun 05, 2026
Change
0.040.53%
Bid5.65
Ask8.2
volume35
Intrest4709
Last Price0.1Jun 05, 2026
Change
0.0216.67%
Bid0.1
Ask0.11
volume10253
Intrest10138
Strike
90
90
Last Price8.21Jun 05, 2026
Change
0.384.42%
Bid7.3
Ask8.7
volume120
Intrest1127
Last Price0.08Jun 05, 2026
Change
0.0327.27%
Bid0.08
Ask0.1
volume665
Intrest2420
Strike
91
91
Last Price9.25Jun 05, 2026
Change
0.121.28%
Bid7.45
Ask10.9
volume37
Intrest372
Last Price0.08Jun 05, 2026
Change
0.0220%
Bid0.07
Ask0.09
volume622
Intrest1859
Strike
92
92
Last Price10.1Jun 05, 2026
Change
0.212.04%
Bid8.35
Ask11.85
volume164
Intrest319
Last Price0.08Jun 05, 2026
Change
0.0111.11%
Bid0.06
Ask0.08
volume2719
Intrest3076
Strike
93
93
Last Price11.57Jun 05, 2026
Change
0.373.3%
Bid10.35
Ask12.4
volume49
Intrest123
Last Price0.06Jun 05, 2026
Change
0.0114.29%
Bid0.06
Ask0.07
volume465
Intrest1653
Strike
94
94
Last Price11.74Jun 05, 2026
Change
0.725.78%
Bid11.35
Ask11.95
volume86
Intrest236
Last Price0.06Jun 05, 2026
Change
0.0114.29%
Bid0.05
Ask0.07
volume1748
Intrest2913
Strike
95
95
Last Price13.07Jun 05, 2026
Change
0.352.61%
Bid12.35
Ask13.65
volume71
Intrest183
Last Price0.05Jun 05, 2026
Change
0.0228.57%
Bid0.05
Ask0.07
volume48
Intrest734
Strike
96
96
Last Price14.46Jun 05, 2026
Change
0.120.82%
Bid12.35
Ask15.85
volume2
Intrest251
Last Price0.05Jun 05, 2026
Change
0.0116.67%
Bid0.05
Ask0.06
volume108
Intrest558
Strike
97
97
Last Price14.52Jun 05, 2026
Change
0.21.4%
Bid13.3
Ask16.85
volume3
Intrest3
Last Price0.05Jun 05, 2026
Change
0.0116.67%
Bid0.04
Ask0.05
volume319
Intrest2973
Strike
98
98
Last Price12.89May 29, 2026
Change
-0%
Bid13.95
Ask17.55
volume0
Intrest18
Last Price0.04Jun 05, 2026
Change
0.0233.33%
Bid0.04
Ask0.05
volume457
Intrest2685
Strike
99
99
Last Price16.87Jun 04, 2026
Change
-0%
Bid15.75
Ask18.6
volume0
Intrest0
Last Price0.04Jun 05, 2026
Change
0.0120%
Bid0.03
Ask0.05
volume1098
Intrest3887
Strike
100
100
Last Price18.48Jun 05, 2026
Change
0.080.43%
Bid16.5
Ask19.85
volume10
Intrest120
Last Price0.04Jun 05, 2026
Change
0.0233.33%
Bid0.03
Ask0.05
volume493
Intrest637
Strike
101
101
Last Price19.5Jun 03, 2026
Change
-0%
Bid16.95
Ask20.85
volume0
Intrest5
Last Price0.04Jun 05, 2026
Change
0.0120%
Bid0.03
Ask0.04
volume24
Intrest953
Strike
102
102
Last Price13.72May 22, 2026
Change
-0%
Bid18
Ask21.85
volume0
Intrest2
Last Price0.02Jun 05, 2026
Change
0.0466.67%
Bid0.03
Ask0.04
volume117
Intrest1469
Strike
103
103
Last Price20.85Jun 05, 2026
Change
0.10.48%
Bid19.65
Ask22.45
volume75
Intrest50
Last Price0.02Jun 05, 2026
Change
0.0250%
Bid0.02
Ask0.03
volume676
Intrest906
Strike
104
104
Last Price16.6May 28, 2026
Change
-0%
Bid19.9
Ask23.85
volume0
Intrest0
Last Price0.02Jun 05, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume27
Intrest2480
Strike
105
105
Last Price16.7May 22, 2026
Change
-0%
Bid20.95
Ask24.8
volume0
Intrest0
Last Price0.02Jun 05, 2026
Change
-0%
Bid0.01
Ask0.02
volume61
Intrest1445
Strike
110
110
Last Price24.46Jun 01, 2026
Change
-0%
Bid25.95
Ask29.5
volume0
Intrest0
Last Price0.01Jun 05, 2026
Change
-0%
Bid0.01
Ask0.02
volume22
Intrest1010
Strike
115
115
Last Price28.8May 28, 2026
Change
-0%
Bid30.95
Ask34.45
volume0
Intrest0
Last Price0.01Jun 05, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest980
Strike
120
120
Last Price32.56May 26, 2026
Change
-0%
Bid35.95
Ask39.8
volume0
Intrest0
Last Price0.01Jun 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest106
Strike
125
125
Last Price-
Change
-
Bid40.95
Ask44.8
volume0
Intrest0
Last Price0.01Jun 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest58
Strike
130
130
Last Price42.55May 26, 2026
Change
-0%
Bid45.95
Ask49.8
volume0
Intrest0
Last Price0.01Jun 02, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Strike
135
135
Last Price-
Change
-
Bid51.5
Ask54.8
volume0
Intrest0
Last Price0.37May 29, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
140
140
Last Price52.5May 26, 2026
Change
-0%
Bid55.95
Ask59.8
volume0
Intrest0
Last Price0.03May 27, 2026
Change
-0%
Bid-
Ask1.11
volume0
Intrest1
Strike
145
145
Last Price57.5May 26, 2026
Change
-0%
Bid61.3
Ask64.75
volume0
Intrest0
Last Price0.01Jun 01, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest125
Strike
150
150
Last Price-
Change
-
Bid66
Ask69.8
volume0
Intrest0
Last Price0.01Jun 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
155
155
Last Price67.5May 26, 2026
Change
-0%
Bid71.65
Ask73.55
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved