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
19 February 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
253.400.00-10240.001.870.00-20
253.05+9.80+4.03%13250.003.300.00-251
243.40+17.55+7.77%13260.003.400.00-10
225.200.00-13270.005.850.00-1937
224.10+6.20+2.85%13280.004.220.00-13
215.00+6.45+3.09%12290.004.300.00-112
186.750.00-410300.004.550.00-127
198.40+25.75+14.91%18310.005.09-1.96-27.80%1303
189.30+25.01+15.22%11320.008.100.00-3202
168.680.00-12330.009.650.00-156
146.090.00--1340.007.97-2.68-25.16%1037
185.080.00-22350.0013.350.00-294
137.400.00-36360.0011.40-1.18-9.38%123
122.000.00-20370.0016.950.00-428
122.700.00-11380.0017.400.00-158
-----390.0020.600.00-20
120.80+2.75+2.33%19400.0019.90-2.08-9.46%1173
93.120.00-410410.0022.85-0.55-2.35%256
84.790.00-13420.0026.00-0.45-1.70%10
91.150.00-214430.0028.99-0.65-2.19%265
85.300.00-14440.0033.00-0.37-1.11%2397
75.000.00-39450.0036.00-1.75-4.64%30
82.80+5.37+6.94%119460.0040.05-4.74-10.58%4139
60.550.00-943470.0045.45-9.20-16.83%70
66.350.00-184480.0049.35-1.70-3.33%38264
72.10+9.90+15.92%318485.0053.00-0.75-1.40%370
65.00+2.90+4.67%542490.0053.90-2.85-5.02%13109
50.450.00-1078495.0056.90-2.85-4.77%657
63.94+6.62+11.55%420500.0060.67-1.55-2.49%30
60.25+5.15+9.35%5642505.0062.35-2.20-3.41%127
58.00+4.18+7.77%1125510.0081.000.00-2110
54.90+4.15+8.18%2210515.0069.30-1.35-1.91%146
54.65+5.85+11.99%16150520.0070.55-4.25-5.68%30
52.65+5.50+11.66%40525.0075.35-5.45-6.75%217
50.60+5.50+12.20%230530.0076.60-3.60-4.49%330
46.80+4.75+11.30%6139540.0090.200.00-160
43.25+4.35+11.18%5119550.00111.000.00-18
40.00+4.25+11.89%225560.00102.300.00-89
32.950.00-3148570.00112.900.00-40
34.15+4.25+14.21%212580.00111.46-0.99-0.88%102
27.900.00-1639590.00136.450.00-20
28.20+2.55+9.94%20149600.00138.750.00-24
24.25+1.60+7.06%479610.00-----
22.35+0.55+2.52%40620.00-----
22.00+2.05+10.28%12,884630.00-----
18.250.00-481640.00-----
18.15+1.35+8.04%3340650.00-----
15.500.00-236660.00-----
15.35+1.10+7.72%348670.00-----
15.05+2.60+20.88%4698680.00-----
14.25+2.60+22.32%245690.00-----
11.75+0.45+3.98%161700.00-----
11.85+3.05+34.66%213710.00-----
10.75+2.55+31.10%319720.00-----
8.350.00-223730.00-----
9.40+1.30+16.05%20740.00-----
6.550.00-2127750.00255.750.00--1
7.35+0.30+4.26%20760.00268.350.00--1
5.300.00-48780.00313.500.00--8
5.100.00-115800.00339.750.00--6
5.49+0.87+18.83%10820.00357.550.00--15