Singapore markets open in 7 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
649.81-4.81 (-0.73%)
As of 01:10PM 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--1470.000.27+0.24+800.00%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
146.700.00-4642515.000.010.00-5011,151
87.550.00-15520.000.01-0.01-50.00%10256
126.32+10.88+9.42%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
113.860.00-12122550.000.02-0.01-33.33%48460
-----552.500.030.00-11
98.000.00-134555.000.02-0.01-33.33%2140
101.790.00-375560.000.02-0.02-50.00%7325
-----562.500.160.00--2
91.06+8.35+10.10%161565.000.02-0.04-66.67%19152
-----567.500.010.00-12
92.390.00-1186570.000.01-0.03-75.00%54430
77.500.00-12572.500.030.00-79
77.25-6.75-8.04%3342575.000.03-0.07-70.00%1499
72.750.00-22577.500.560.00-215
75.65-7.90-9.46%5117580.000.04+0.01+33.33%121,002
68.300.00-11582.500.050.00-851
70.45-4.62-6.15%242585.000.07+0.02+40.00%7167
57.770.00-612587.500.08+0.01+14.29%369
67.460.00-1566590.000.05-0.05-50.00%5401
33.000.00-11592.500.040.00-2278
58.88-1.12-1.87%354595.000.04-0.01-20.00%4332
64.450.00-25597.500.040.00-127225
53.88-8.27-13.31%11225600.000.03-0.02-40.00%10962
45.640.00-7378602.500.060.00-46274
57.210.00-154333605.000.08+0.03+60.00%2799
55.670.00-18607.500.03-0.03-50.00%4227
41.30-13.85-25.11%5223610.000.06-0.05-45.45%53580
39.98-11.69-22.62%153612.500.060.00-4215
35.34-9.29-20.82%1211615.000.07-0.08-53.33%75898
32.88-13.12-28.52%1669617.500.08-0.07-46.67%21293
31.09-3.81-10.92%17794620.000.09-0.07-43.75%361992
36.920.00-13137622.500.09-0.20-68.97%182491
26.00-6.00-18.75%20700625.000.13-0.12-52.17%3091,002
27.37-4.63-14.47%1340627.500.16-0.21-56.76%204448
19.73-9.59-32.71%16697630.000.19-0.10-27.03%1,0912,603
27.300.00-2190632.500.30-0.23-43.40%233919
16.49-4.51-21.48%36734635.000.36-0.34-48.57%419794
16.45-1.75-9.62%29131637.500.56-0.39-44.83%392879
13.38-3.12-18.91%49503640.000.82-0.51-38.35%8441,292
14.55-0.04-0.27%6269642.501.13-0.56-33.14%512617
8.40-3.90-31.71%411,115645.001.70-0.53-23.77%9671,521
6.45-3.95-37.98%127319647.502.36-0.64-21.33%784513
5.15-3.60-41.14%492859650.003.30-0.43-11.53%1,498968
3.66-3.56-49.31%974404652.504.25-0.50-10.53%663291
2.74-3.26-54.33%5,3132,960655.005.85-0.16-2.66%1,005605
1.83-3.07-63.04%1,121451657.508.20+0.70+9.33%90303
1.45-2.40-62.34%1,8541,613660.009.85+1.20+13.87%232607
0.89-2.33-72.36%6691,242662.5011.49+0.99+9.43%32229
0.70-1.70-70.83%1,484839665.0013.55+1.42+11.71%15198
0.46-1.50-76.53%698455667.50-----
0.36-1.23-77.36%1,9282,200670.0021.10+10.32+95.73%337
0.21-1.11-84.09%294699672.5016.870.00-76
0.16-0.97-85.84%353938675.0024.50+10.85+79.49%11
0.14-0.74-84.09%250347677.50-----
0.11-0.62-84.93%1,2242,694680.0025.90+6.90+36.32%15
0.09-0.49-84.48%73303682.5037.550.00--1
0.07-0.43-86.00%2001,159685.0023.910.00-3413
0.09-0.42-82.35%159281687.50-----
0.05-0.29-85.29%961,252690.0039.150.00-11
0.03-0.18-85.71%32136692.5038.000.00-21
0.04-0.24-85.71%1601,303695.00-----
0.11-0.18-62.07%2461697.50-----
0.01-0.22-95.65%1,6983,980700.0045.500.00-145
0.02-0.23-85.19%353702.50-----
0.03-0.12-80.00%25706705.00-----
0.03-0.12-80.00%160707.50-----
0.02-0.08-80.00%24535710.0069.450.00--0
0.200.00-25712.50-----
0.03-0.08-72.73%4198715.0069.000.00--0
0.090.00-239225717.50-----
0.03-0.06-66.67%17320720.00-----
0.01-0.06-85.71%1256722.50-----
0.01-0.07-87.50%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-----
0.01-0.02-66.67%1166750.00-----
0.01-0.03-75.00%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