Singapore markets close in 1 hour 4 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
504.21+17.97 (+3.70%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
30 October 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
245.950.00-80235.000.010.00-20
-----240.000.120.00--1
245.000.00-20245.00-----
-----250.000.190.00-20
-----260.000.010.00-30
-----265.000.460.00-10
-----270.000.060.00--0
210.000.00-20280.000.100.00-30
204.800.00-20290.00-----
-----295.000.030.00-10
-----300.000.020.00-10
-----305.000.090.00--0
174.500.00-10310.000.030.00-20
-----315.000.020.00-200
-----320.000.900.00-22
-----325.000.010.00-10
157.050.00-20330.000.140.00-10
170.200.00--0335.000.130.00-20
-----340.000.100.00-50
-----345.000.020.00-20
134.000.00--0350.000.020.00-150
-----355.000.010.00-10
124.050.00-20360.000.100.00-10
-----365.000.080.00-10
114.400.00-20370.000.030.00-10
-----375.000.200.00-10
97.800.00--16380.000.040.00-100
-----385.000.010.00-30
99.950.00-70390.000.010.00-100
110.250.00-370395.000.010.00-10
110.450.00-30400.000.020.00-690
131.820.00-30405.000.030.00-100
98.750.00-20410.000.010.00-280
74.000.00-20415.000.030.00-260
90.050.00-60420.000.010.00-1930
57.150.00-60425.000.010.00-460
80.050.00-30430.000.020.00-2250
75.050.00-40435.000.040.00-1150
70.200.00-440440.000.050.00-3660
61.700.00-240445.000.040.00-3750
58.630.00-630450.000.050.00-1,2760
58.150.00-310452.500.080.00-3750
56.200.00-130455.000.110.00-7750
54.550.00-100457.500.090.00-4080
47.750.00-3830460.000.120.00-2,5190
46.950.00-1300462.500.080.00-6180
44.150.00-640465.000.110.00-2,8050
40.700.00-160467.500.130.00-1,2840
35.700.00-1190470.000.150.00-3,2530
36.350.00-890472.500.180.00-1,4790
35.050.00-1780475.000.270.00-3,4870
29.700.00-2920477.500.330.00-2,7950
25.600.00-1,9560480.000.400.00-6,1970
22.860.00-1,7160482.500.470.00-2,0940
19.910.00-3,3180485.000.700.00-2,8850
17.650.00-3,0720487.500.840.00-1,0200
15.750.00-7,3070490.001.130.00-2,8960
13.630.00-4,3510492.501.440.00-7850
11.450.00-6,8240495.002.010.00-1,7280
9.720.00-1,8670497.502.700.00-6880
7.900.00-16,0110500.003.550.00-6,3310
6.500.00-2,0680502.504.900.00-1,1430
5.300.00-8,0790505.005.550.00-1,9290
4.210.00-2,4530507.506.350.00-8130
3.500.00-13,2350510.009.300.00-2,6580
2.660.00-3,1570512.5011.000.00-810
2.310.00-6,2130515.0012.400.00-1330
1.960.00-1,6310517.5014.500.00-340
1.550.00-15,3000520.0016.820.00-2370
1.200.00-9950522.5015.150.00-150
0.900.00-4,0310525.0020.650.00-860
0.800.00-5950527.5022.350.00-2140
0.600.00-3,5700530.0025.250.00-1220
0.480.00-1,0280532.5025.500.00-160
0.370.00-1,6450535.0027.050.00-780
0.320.00-4340537.5031.250.00-160
0.300.00-2,1770540.0029.900.00-650
0.210.00-2290542.5033.600.00-50
0.210.00-1,1640545.0040.550.00-410
0.170.00-2030547.5041.950.00-50
0.130.00-2,5880550.0042.900.00-1250
0.140.00-1250552.5042.300.00-20
0.110.00-5620555.0045.900.00-220
0.150.00-540557.5048.950.00-20
0.110.00-6490560.0048.200.00-70
0.050.00-1290565.0057.500.00-40
0.060.00-2110570.0060.050.00-10
0.070.00-2590575.0080.600.00-10
0.050.00-2280580.0097.550.00-10
0.060.00-1830585.0095.550.00-10
0.050.00-920590.0096.350.00-10
0.040.00-1040595.0085.700.00-20
0.080.00-6080600.0092.050.00-20
0.270.00-860605.0096.100.00-20
0.110.00-640610.00101.050.00-30
0.010.00-120615.00109.250.00-10
0.010.00-2110620.00111.250.00-20
0.040.00-520630.00120.700.00-20
0.020.00-1010640.00150.140.00-20
0.030.00-510650.00161.300.00-30
0.020.00-300660.00-----
0.030.00-630670.00-----
0.020.00-520680.00-----
0.010.00-40690.00180.750.00-10
0.010.00-750700.00158.150.00--0
0.010.00-210710.00-----
0.010.00-10720.00-----
0.010.00-10730.00193.600.00--0
0.010.00-30740.00-----
0.010.00-20750.00-----
0.010.00-20760.00-----
0.070.00-10770.00-----
0.040.00-20780.00289.700.00-20
0.010.00-270790.00304.550.00-90