Singapore markets close in 1 hour 38 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
685.76 +0.09 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
643.790.00-2295.00-----
632.710.00--710.00-----
630.440.00--7615.00-----
603.050.00-1120.00-----
630.350.00--125.00-----
601.630.00-1130.00-----
-----70.000.010.00-4162
-----75.000.010.00-761
-----80.000.010.00--20
-----85.000.010.00--20
-----90.000.020.00--10
-----100.000.020.00-1222
-----105.000.080.00-119
-----115.000.030.00-11
-----125.000.020.00-134
-----140.000.830.00-45
-----145.000.250.00-22
-----150.000.070.00-127
-----165.000.120.00--2
374.000.00-12180.000.160.00-2195
235.730.00--0185.000.120.00-159192
231.210.00--0190.000.200.00-1227
-----195.000.300.00-1015
425.000.00-1013200.000.070.00-14607
265.900.00-21210.000.200.00-1291
404.600.00-34220.000.230.00-4280
319.200.00-10230.000.360.00-159
364.620.00-914240.000.370.00-4113
422.660.00-340250.000.100.00-1236
303.150.00--3260.000.090.00-1755
293.000.00-28270.000.380.00-1396
336.000.00-272280.000.20-0.13-39.39%13220
324.200.00-14093290.000.560.00-1219
334.680.00-176300.000.290.00-5766
338.690.00-156310.000.090.00-1224
362.490.00-160320.000.250.00-1434
346.030.00-132330.000.350.00-1304
283.000.00-20162340.000.440.00-1436
326.220.00-187350.000.41+0.18+78.26%1956
262.430.00-139360.000.600.00-2316
309.000.00-1127370.000.530.00-2302
275.600.00-149380.000.740.00-30267
227.400.00-11385.000.800.00-934
235.300.00-332390.001.020.00-20418
269.070.00-13395.000.590.00-167
260.290.00-1137400.000.63-0.49-43.75%21824
217.140.00-152405.001.320.00-539
219.880.00-28217410.000.800.00-1300
210.920.00-12415.000.820.00-4255
273.28+14.43+5.57%4247420.000.900.00-3425
146.780.00-14425.000.99-0.28-22.05%1194
197.750.00-21128430.001.750.00-1399
243.320.00-211435.001.240.00-1376
214.280.00-1169440.001.700.00-2158
212.490.00-39445.002.090.00-117
207.720.00-2302450.001.34+0.04+3.08%5341,343
226.810.00-24455.001.600.00-3131
216.060.00-2347460.002.000.00-1829
197.180.00-231465.001.950.00-499
223.15+2.43+1.10%1201470.001.780.00-11382
206.490.00-315475.001.70-0.23-11.92%6131
214.83+7.81+3.77%3170480.002.01-0.25-11.06%2229
174.400.00-210485.002.340.00-2105
205.30+8.10+4.11%5512490.002.30-0.21-8.37%5293
196.920.00-434495.003.500.00-1163
189.450.00-51,045500.002.70-0.19-6.57%2692,438
148.650.00-219505.005.150.00-10679
186.55+8.55+4.80%24,322510.003.270.00-13446
166.960.00-129515.003.50-0.60-14.63%1161
145.480.00-1290520.003.75-0.10-2.60%3685
132.000.00-129525.004.300.00-2201
159.18+6.71+4.40%1390530.004.39-0.16-3.52%5244
163.05+7.35+4.72%137535.005.740.00-9184
159.71+12.82+8.73%1665540.005.20-0.25-4.59%6617
116.550.00-151545.006.650.00-11288
148.40+12.70+9.36%8683550.006.05-0.64-9.57%19495
134.880.00-133555.006.95-0.50-6.71%2182
136.92+0.37+0.27%5174560.007.28-0.80-9.90%16157
124.300.00-1193565.008.40-0.20-2.33%3293
128.30+10.10+8.54%2281570.008.50-0.57-6.28%33494
127.51+7.09+5.89%2145575.009.20-0.70-7.07%10265
120.25-0.21-0.17%2552580.009.82-0.80-7.53%6496
113.51+0.51+0.45%1299590.0011.45-1.10-8.76%13335
107.54+2.64+2.52%731,761600.0013.47-1.02-7.04%6756
100.90+6.13+6.47%3403610.0015.50-1.12-6.74%12299
89.450.00-4797620.0018.25-2.25-10.98%37672
86.33+5.93+7.38%84632630.0021.05-2.25-9.66%15337
75.10-1.76-2.29%11276640.0024.11-2.56-9.60%23225
73.00+7.36+11.21%17963650.0027.77-3.03-9.84%14485
66.85+6.35+10.50%25561660.0031.95-3.04-8.69%162168
60.85+6.45+11.86%36610670.0035.60-3.42-8.76%30107
54.60+1.54+2.90%87509680.0040.00-5.00-11.11%3080
50.00+5.08+11.31%84242690.0045.00-7.40-14.12%711
44.95+1.05+2.39%3685,945700.0050.76-1.79-3.41%17323
41.20+1.75+4.44%15252710.0060.00-14.23-19.17%214
37.05+2.43+7.02%4207720.0087.350.00-12
33.32+2.13+6.83%14216730.00127.050.00-20
29.40+2.01+7.34%11618740.00134.600.00-44
26.28+1.62+6.57%18818750.00120.350.00-21
23.50+2.37+11.22%7203760.00101.860.00-21
20.76+0.76+3.80%6159770.00109.930.00-11
18.44+1.58+9.37%7185780.00133.440.00-3250
15.730.00-4128790.00236.170.00-20
15.00+0.90+6.38%6487800.00127.450.00-55
11.700.00-36181810.00254.140.00-20
11.15+1.85+19.89%7476820.00-----
10.15+1.25+14.04%5215830.00217.100.00-20
7.090.00-6115840.00195.500.00-10
8.00+1.10+15.94%5199850.00243.720.00-16
6.21+3.16+103.61%193860.00253.750.00-22
5.130.00-492870.00314.200.00-20
5.30+0.70+15.22%14104880.00247.110.00-11
4.400.00-5202890.00333.300.00-10
4.25+0.50+13.33%131,101900.00-----
3.400.00-122910.00-----
2.800.00-711920.00-----
1.650.00-222930.00-----
2.30+0.40+21.05%120940.00-----
2.00-0.20-9.09%17950.00331.200.00--0
1.790.00-520960.00-----
1.180.00-127970.00-----
0.700.00-3076980.00-----
0.790.00-1083990.00-----
1.05+0.05+5.00%22581,000.00-----
0.99-0.01-1.00%1471,010.00-----
0.88+0.32+57.14%141,020.00-----
0.78-1.05-57.38%131,030.00-----
0.320.00-4131,040.00-----
0.590.00-11341,050.00-----
0.450.00-1331,060.00-----
0.44-0.66-60.00%311,070.00-----
0.360.00-30571,080.00-----
0.400.00-1501,090.00-----
0.65+0.44+209.52%2281,100.00480.840.00-20
0.290.00-124621,110.00-----