Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
649.19-5.43 (-0.83%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.010.00-12
344.470.00--1300.000.070.00--1
-----310.000.050.00--1
295.210.00--1320.00-----
-----350.000.210.00--1
289.100.00-22360.00-----
285.61+33.93+13.48%22370.000.200.00-5346
259.630.00-11390.000.040.00--1
255.40+37.00+16.94%23400.000.040.00-194
236.320.00-310410.00-----
226.740.00-1010420.000.010.00-1162
221.530.00-11430.000.040.00-3038
214.540.00-22435.000.120.00-13
188.000.00--1440.000.030.00-371
-----445.000.020.00-138
-----450.000.030.00-114
164.000.00-27455.000.020.00-628
184.560.00-15460.000.010.00-213
151.400.00-33465.000.030.00-210
147.270.00--1470.000.030.00-1249
179.74+36.16+25.18%22475.000.020.00-195
74.840.00-10480.000.020.00-14442
82.000.00-12485.000.020.00-2296
72.000.00-10490.000.020.00-2129
64.150.00-44495.000.050.00-1489
161.700.00-27500.000.010.00-14400
143.240.00-111505.000.010.00-3104
148.480.00-51510.000.010.00-10123
146.700.00-4642515.000.010.00-11,151
87.550.00-15520.000.01-0.01-50.00%10256
115.440.00-339525.000.010.00-10617
130.650.00-132530.000.010.00-101360
127.200.00-15535.000.010.00-254
92.100.00-11540.000.040.00-200216
119.460.00-11542.50-----
101.770.00-5110545.000.050.00-9115
113.860.00-12122550.000.07+0.04+200.00%42460
-----552.500.030.00-11
98.000.00-134555.000.02-0.01-33.33%2140
101.790.00-375560.000.040.00-20325
-----562.500.160.00--2
91.06+8.35+10.10%161565.000.04-0.02-33.33%18152
-----567.500.010.00-12
92.390.00-1186570.000.03-0.01-25.00%12430
77.500.00-12572.500.030.00-79
84.000.00-5342575.000.03-0.07-70.00%1499
72.750.00-22577.500.560.00-215
75.65-7.90-9.46%5117580.000.030.00-331,002
68.300.00-11582.500.050.00-851
75.070.00-142585.000.07+0.02+40.00%7167
57.770.00-612587.500.05-0.02-28.57%269
67.460.00-1566590.000.100.00-18401
33.000.00-11592.500.040.00-2278
58.88-1.12-1.87%354595.000.06+0.01+20.00%2332
64.450.00-25597.500.040.00-127225
54.61-7.54-12.13%2225600.000.09+0.04+100.00%3962
45.640.00-7378602.500.060.00-46274
57.210.00-154333605.000.10+0.05+100.00%2799
55.670.00-18607.500.060.00-3227
44.55-10.60-19.22%3223610.000.04-0.07-63.64%36580
51.670.00-453612.500.17+0.11+183.33%1215
44.630.00-26211615.000.07-0.08-53.33%16898
46.000.00-6669617.500.09-0.06-40.00%13293
32.95-1.95-5.59%1794620.000.09-0.07-43.75%151992
36.920.00-13137622.500.20-0.09-31.03%143491
27.33-4.67-14.59%10700625.000.22-0.03-12.50%1611,002
27.37-4.63-14.47%1340627.500.20-0.17-45.95%104448
26.01-3.31-11.29%14697630.000.42+0.13+44.83%1702,603
27.300.00-2190632.500.48-0.05-9.43%179919
15.70-5.30-25.24%20734635.000.82+0.12+18.75%267794
16.45-1.75-9.62%29131637.501.08+0.13+13.68%199879
16.85+0.35+2.12%6503640.001.50+0.17+12.78%4681,292
14.55-0.04-0.27%6269642.501.86+0.17+10.00%262617
9.38-2.92-23.74%141,115645.002.61+0.38+17.04%6111,521
7.71-2.69-25.87%23319647.503.79+0.79+26.33%459513
4.60-4.15-47.43%109859650.004.80+1.07+28.69%1,019968
3.65-3.57-50.50%304404652.506.00+1.25+25.51%394291
2.71-3.29-54.83%4,4512,960655.007.00+0.99+14.58%592605
1.85-3.05-61.62%893451657.509.45+1.95+26.00%50303
1.35-2.50-68.68%1,2431,613660.0011.60+2.95+34.10%215607
1.00-2.22-68.31%5221,242662.509.06-1.44-13.71%8229
0.75-1.65-68.75%826839665.0010.00-2.13-17.56%7198
0.50-1.46-74.49%255455667.50-----
0.36-1.23-78.34%1,5532,200670.0019.00+8.22+76.25%137
0.15-1.17-88.64%72699672.5016.870.00-76
0.18-0.95-84.07%259938675.0013.650.00-21
0.14-0.74-84.09%91347677.50-----
0.12-0.61-83.56%1,0072,694680.0025.90+6.90+36.32%15
0.03-0.55-83.33%69303682.5037.550.00--1
0.10-0.40-80.00%801,159685.0023.910.00-3413
0.11-0.40-78.43%151281687.50-----
0.08-0.26-72.22%611,252690.0039.150.00-11
0.05-0.16-66.67%31136692.5038.000.00-21
0.07-0.21-75.00%1111,303695.00-----
0.11-0.18-62.07%2461697.50-----
0.02-0.21-80.77%9343,980700.0045.500.00-145
0.03-0.22-88.00%153702.50-----
0.01-0.14-77.78%18706705.00-----
0.03-0.12-80.00%160707.50-----
0.01-0.09-90.00%14535710.0069.450.00--0
0.200.00-25712.50-----
0.08-0.03-27.27%2198715.0069.000.00--0
0.090.00-239225717.50-----
0.03-0.06-66.67%17320720.00-----
0.02-0.05-71.43%956722.50-----
0.080.00-3370725.00-----
0.090.00-33727.50-----
0.05+0.01+25.00%7245730.00-----
0.19+0.13+216.67%12732.50-----
0.060.00-59735.00-----
0.080.00--20737.50-----
0.01-0.04-80.00%12125740.00-----
0.030.00-142166750.00-----
0.01-0.03-42.86%2099760.00-----
0.040.00-794770.00160.580.00--0
0.030.00-9270780.00-----
0.430.00-121790.00-----
0.010.00-117242800.00-----
0.010.00-622810.00-----
0.010.00-217820.00-----
0.010.00-47850.00-----
0.010.00-275860.00224.100.00--0