Singapore markets open in 1 hour 59 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
685.67+9.84 (+1.46%)
At close: 04:00PM EDT
685.54 -0.12 (-0.02%)
After hours: 07:01PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----315.000.290.00-22
303.370.00-11330.00-----
341.660.00--4335.00-----
326.390.00-55350.00-----
-----360.000.310.00-10
319.43+49.92+18.52%21370.000.320.00-11
-----375.000.390.00-11
-----395.000.400.00-1011
-----400.000.40+0.01+2.56%118
-----405.000.580.00-1013
-----410.000.320.00-11
-----420.000.580.00--2
-----425.000.500.00-112
-----430.000.480.00-111
-----435.000.520.00-22
-----440.001.120.00-22
-----450.000.680.00-210
191.500.00-11455.001.000.00--2
185.340.00--3460.001.100.00-24
-----465.000.900.00-124
168.290.00-33470.001.100.00-117
-----475.001.300.00-29
181.010.00-11480.001.300.00-5065
190.000.00-113485.001.000.00-18
-----490.001.140.00-18
-----495.001.44-0.08-5.26%19
191.14+3.59+1.91%83500.001.61-0.15-8.52%11128
-----505.001.890.00-124
182.18+31.88+21.21%24510.001.93-1.12-36.72%18
163.270.00--2515.002.480.00-335
137.590.00--5520.002.37-0.03-1.25%359
126.100.00-11525.002.61-0.06-2.25%449
120.720.00-25530.003.500.00-244
-----535.003.950.00-641
150.87+1.23+0.82%14540.003.32-0.88-20.95%654
-----545.004.070.00-247
141.66+32.29+29.52%118550.004.00-0.25-5.88%54322
-----555.005.360.00-274
99.750.00-514560.004.82-0.51-9.57%10196
131.14+45.98+53.99%220565.005.92-0.83-12.30%378
85.300.00-619570.005.80-0.83-12.52%22354
107.540.00-124575.006.64-0.69-9.41%2120
115.300.00-149580.007.25-0.93-11.37%4247
78.550.00-15585.008.27-0.40-4.61%1243
93.500.00-110590.008.60-1.20-12.24%5272
71.500.00-214595.0010.200.00-5200
102.00+3.94+4.02%9130600.0010.30-1.15-10.04%9192
85.960.00-111605.0011.69-0.47-3.87%9125
91.55+4.44+5.10%542610.0012.30-0.79-6.04%15122
83.370.00-349615.0013.20-1.30-8.97%9306
85.58+2.23+2.68%1434620.0014.43-0.72-4.75%2272
69.420.00-128625.0015.85-0.96-5.71%741
74.23+0.48+0.65%985630.0016.98-0.82-4.61%2270
69.050.00-1041635.0018.27-1.03-5.34%12231
71.21+6.82+10.59%3138640.0019.90-2.05-9.34%2697
67.59+6.12+9.96%17538645.0021.54-2.96-12.08%6278
64.50+6.14+10.52%14220650.0023.07-1.40-5.72%21112
60.00+4.54+8.19%2128655.0025.15-2.25-8.21%2171
58.38+2.48+4.44%37137660.0026.65-3.85-12.62%27104
49.50-0.75-1.49%185665.0028.97-1.69-5.51%3125
52.05+3.40+6.99%6182670.0031.11-2.11-6.35%26115
49.50+5.05+11.36%841,236675.0032.30-5.18-13.82%1118
47.29+5.28+12.57%45200680.0035.36-3.04-7.92%12159
44.35+1.59+3.72%3186685.0038.10-2.90-7.07%1213
42.57+2.27+5.63%2956690.00-----
39.42+2.50+6.77%2741695.00-----
37.45+5.03+15.52%830313700.0046.75-3.90-7.70%105
34.40+3.50+11.33%1442705.00-----
33.45+1.97+6.26%27227710.00-----
31.05+1.48+5.01%289715.0082.780.00-22
28.85+1.75+6.46%468720.00-----
24.55-1.68-6.40%154725.0086.100.00-45
25.80+3.41+15.23%8163730.00-----
22.00+1.10+5.26%541735.00-----
17.890.00-143740.00-----
18.75+3.60+23.76%124745.00-----
19.75+2.70+15.84%66157750.00121.330.00--1
16.880.00-1420755.00-----
15.94-0.16-0.99%636760.00-----
15.95+0.71+4.66%3143765.00-----
14.77+0.64+4.53%2050770.00-----
13.47+1.47+12.25%224775.00-----
12.05+0.21+1.77%423780.00-----
11.260.00-229785.00-----
11.34+0.76+7.18%238790.00-----
9.55-0.42-4.21%148795.00-----
9.74+1.04+11.95%28126800.00-----
7.050.00-13805.00-----
8.50+0.60+7.59%114810.00-----
7.15-0.20-2.72%15815.00-----
5.450.00-441820.00-----
6.85+1.15+20.18%11722825.00-----
3.550.00-12830.00-----
5.72+1.52+36.19%13835.00-----
5.00+2.14+74.83%13840.00-----
5.00+3.21+179.33%12845.00-----
4.60+0.30+6.98%1362850.00-----
3.500.00-21860.00-----
1.750.00-11865.00-----
3.40+1.71+101.18%31870.00-----
2.76-0.05-1.78%23875.00-----
2.56+0.06+2.40%913880.00-----
2.25-0.15-6.25%26885.00-----
2.30+1.53+198.70%24895.00-----
2.20+0.25+12.82%4107900.00268.890.00--0
1.240.00--1915.00-----
-----950.00319.080.00--0
0.400.00-78960.00-----
0.220.00-11965.00-----
0.53-0.05-8.62%17975.00-----