Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.28+3.05 (+0.63%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
15 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
497.080.00-1825.000.020.00-102,803
492.050.00-15210.000.040.00-2816
487.910.00-2715.000.010.00-2531
487.750.00-31520.000.010.00-2278
512.300.00-2225.000.010.00-2145
452.150.00-7530.000.060.00-522551
481.800.00-3535.000.010.00-7612
494.050.00-91640.000.090.00-1266
460.200.00-7745.000.030.00-399
478.300.00-171950.000.020.00-11,370
-----55.000.01-0.30-96.77%2473
288.550.00--160.000.150.00-252
-----65.000.010.00-218
303.000.00--070.000.160.00-235
409.700.00-216075.000.010.00-21,899
-----80.000.080.00-2132
445.700.00-22785.000.360.00-429
233.300.00-14290.000.04-0.21-84.00%271
285.600.00-21595.000.04-0.01-20.00%322
382.680.00-587100.000.050.00-11858
313.250.00-1015105.000.06-0.04-40.00%240
391.050.00-17110.000.250.00-10340
407.880.00-1634130.000.110.00-562,141
375.450.00-167135.000.630.00-1274
287.690.00-23183140.000.230.00-1388
296.330.00-240145.000.150.00-20129
374.650.00-1253150.000.120.00-12,659
219.650.00-221155.000.060.00-10359
219.450.00-9148160.000.200.00-11,002
372.250.00-128165.000.11-0.31-73.81%12113
332.890.00-1162170.000.210.00-1451
315.600.00-1146175.000.16-0.01-5.88%29786
323.040.00-1142180.000.290.00-2720
296.900.00-157185.000.18-0.07-28.00%48871
336.350.00-193190.000.16-0.10-38.46%221,032
241.800.00-183195.000.19-0.17-47.22%32672
358.000.00-1395200.000.19-0.07-26.92%984,842
327.240.00-3140210.000.27-0.08-22.86%1882,074
274.600.00-4254220.000.26-0.06-18.75%3301,550
284.410.00-5160230.000.29-0.10-25.64%653,331
315.000.00-1290240.000.38-0.18-32.14%4582,119
234.000.00-2436250.000.50-0.12-19.35%36,370
273.600.00-5378260.000.61-0.11-15.28%64,413
258.700.00-1847270.000.850.00-74,173
207.250.00-1495280.001.050.00-443,594
197.30-47.70-19.47%2430290.001.05-0.10-8.70%123,583
186.65-0.50-0.27%91,283300.001.62+0.02+1.25%105,715
177.450.00-5746310.001.56-0.35-18.32%21,959
165.65-1.80-1.07%3597320.001.91-0.40-17.32%41,492
163.05-0.55-0.34%2755325.002.390.00-21,906
159.73+1.98+1.26%21580330.002.38-0.25-9.51%142,562
154.98+2.18+1.43%17586335.002.62-0.98-27.22%151,221
148.440.00-3451340.002.93-0.18-5.79%2763
141.700.00-4520345.003.05-0.47-13.35%151,207
137.40-1.60-1.15%11,323350.003.20-0.50-13.51%1294,403
134.70-48.35-26.41%2494355.003.70-0.85-18.68%1421,165
129.550.00-3556360.004.15-1.00-19.42%661,501
125.45+1.90+1.54%2560365.004.60-0.62-11.88%154752
120.85-1.11-0.91%11,365370.004.98-0.65-11.55%1671,135
117.25+2.45+2.13%1463375.005.40-0.75-12.20%321,442
111.05-1.15-1.02%31,043380.006.35-0.50-7.30%781,599
109.20+2.00+1.87%5212385.007.05-0.55-7.24%80805
103.750.00-46,064390.007.54-1.27-14.42%14992
99.55-0.15-0.15%2247395.008.95-1.17-11.56%22992
98.10+2.65+2.78%21,984400.009.18-0.84-8.38%142,942
91.50+0.55+0.60%1381405.0011.050.00-14751
88.85-0.25-0.28%24848410.0012.15-0.12-0.98%7969
83.85-0.75-0.89%3691415.0012.75-0.55-4.14%14681
78.74-2.12-2.62%31,314420.0014.29-0.24-1.65%102,268
73.45-7.55-9.32%52,579430.0016.25-1.75-9.72%101,827
69.500.00-6844440.0019.32-1.25-6.08%451,836
61.20+0.64+1.06%75,409450.0022.70-1.70-6.97%313,226
52.32-0.73-1.38%21,869460.0027.98-0.02-0.07%9970
49.37+0.57+1.17%111,417470.0031.63-1.00-3.06%242,401
44.50+0.75+1.71%182,136480.0035.80-1.13-3.06%461,965
38.65+0.25+0.65%271,144490.0040.94-1.41-3.33%1421,072
35.00+0.50+1.45%1317,218500.0046.39-3.70-7.39%1554,599
30.32+0.07+0.23%362,999510.0055.920.00-6978
27.42+0.53+1.97%522,853520.0060.08-1.22-1.99%14765
21.10+0.35+1.69%513,736540.0073.00-1.90-2.54%341,942
16.08+0.48+3.08%435,158560.0091.50-0.57-0.62%12,539
11.77-0.43-3.52%10668580.00106.580.00-6143
10.43-0.12-1.14%9448590.00100.600.00-176
9.45+0.35+3.85%1823,731600.00117.850.00-3141
8.12+0.47+6.14%1304610.00122.300.00-252
6.69-0.61-8.36%2576620.00143.150.00-19
6.20-0.30-4.62%21,154630.00151.94-0.21-0.14%244
5.10-1.00-16.39%1275640.00159.900.00-613
4.50-0.35-7.22%5710650.00178.100.00-41
4.14-0.21-4.83%3296660.00149.910.00-112
3.97-0.33-7.67%1339670.00176.630.00-187
3.34-0.07-2.05%18147680.00212.590.00-67
3.30+0.20+6.45%1189690.00-----
2.70-0.08-2.88%211,683700.00201.000.00-12
2.50-0.85-25.37%51,094710.00223.700.00-11
2.340.00-13178720.00292.450.00--1
2.300.00-3324730.00-----
1.76-0.73-29.32%30368740.00-----
1.64-0.15-8.38%9423750.00267.970.00-22
1.55-0.12-7.19%14375760.00234.650.00--1
1.980.00-167770.00-----
1.900.00-24186780.00288.200.00--10
1.650.00-195790.00303.05+3.50+1.17%41
1.17-0.11-8.59%201,101800.00313.750.00--6
3.850.00-8155810.00-----
1.160.00-2431820.00280.720.00-17
1.000.00-171,560830.00302.200.00-212
1.000.00-192840.00-----
1.100.00-25230860.00377.100.00-113
0.930.00-1155880.00397.290.00-612
0.68-0.08-10.53%131,028900.00412.57-1.91-0.46%90105