Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST

497.00 -0.98 (-0.20%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
262.850.00-122240.000.19-0.02-9.52%5105
237.500.00-115250.000.230.00-323
227.500.00-11260.000.310.00-133
-----265.000.420.00-22
234.000.00-17270.000.350.00-391
250.300.00--1275.00-----
250.300.00-41280.000.300.00-128
219.700.00-16290.001.020.00-3131
220.250.00--0295.00-----
208.750.00-125300.000.62-0.06-8.82%6255
203.650.00--0305.00-----
213.550.00-110310.000.950.00-127
-----315.001.050.00-621
192.550.00-113320.000.920.00-10262
166.500.00-11325.001.300.00-510
180.050.00-118330.001.250.00-5139
186.850.00--0335.00-----
182.200.00-416340.001.370.00-411,086
182.500.00--0345.001.61-0.36-18.27%14
161.850.00-431350.001.67+0.02+1.21%10622
155.250.00--0355.002.020.00-110
143.000.00-2137360.002.05-0.39-15.98%5197
159.650.00--0365.002.970.00-48
142.950.00-122370.002.51-0.31-10.99%2533
133.090.00-10375.003.000.00-123
131.750.00-132380.002.830.00-2658
125.700.00-16385.003.250.00-111
136.870.00-432390.004.00+0.44+12.36%32892
121.150.00--0395.004.55-1.05-18.75%325
105.23-3.77-3.46%15270400.004.85+0.10+2.11%422,433
102.250.00-100405.005.82+0.72+14.12%769
105.000.00-40160410.005.88-0.32-5.16%34559
100.750.00-199415.006.80+0.61+9.85%1443
87.49+4.34+5.22%235420.007.65+0.08+1.06%65885
82.20-10.50-11.33%127425.008.70+0.37+4.44%1756
82.180.00-1144430.008.570.00-111602
96.750.00-239435.009.91-0.09-0.90%4247
76.000.00-3170440.0011.80+0.30+2.61%451,368
71.380.00-1071445.0012.80+0.68+5.61%2328
63.04-3.11-4.70%4449450.0014.16+0.66+4.89%81,141
61.62-2.85-4.42%10109455.0014.020.00-6122
58.15-0.60-1.02%1294460.0018.00+1.57+9.56%33651
55.30-2.63-4.54%3128465.0019.30+0.48+2.55%33211
54.640.00-2238470.0021.45+1.60+8.06%26516
47.31-1.69-3.45%11535475.0022.75+1.79+8.54%31305
45.40-0.79-1.71%14472480.0025.60+0.75+3.02%371,163
43.45-6.35-12.75%2489485.0026.70+3.00+12.66%103276
39.00-1.90-4.65%120458490.0030.25+1.24+4.27%33439
36.75-1.05-2.78%12213495.0032.00+0.42+1.33%111173
34.40-1.10-3.10%1892,554500.0035.75+1.05+3.03%3673,216
32.50-0.68-2.05%257505505.0038.50+0.95+2.53%19197
30.20-1.00-3.21%1601,049510.0040.10+1.50+3.89%22242
26.95-2.57-8.71%2354515.0042.40+0.55+1.31%5165
26.00-1.10-4.06%674,307520.0045.75+0.99+2.21%52,928
24.00-1.67-6.51%52516525.0050.15+2.85+6.03%9370
21.77-1.94-8.18%86840530.0051.67-10.33-16.66%4113
21.50-0.88-3.93%28582535.0056.05+2.72+5.10%287
18.75-1.30-6.48%483,456540.0059.46-8.54-12.56%53,090
17.88-1.27-6.63%57298545.0062.05+3.75+6.43%228
16.25-1.75-9.72%852,308550.0066.30-10.60-13.78%5142
15.95-0.93-5.51%8215555.0068.850.00-221
14.30-1.10-7.14%19870560.0073.60+3.75+5.37%6511
12.94-1.48-10.26%11105565.0077.000.00-124
12.10-1.04-7.91%2483570.0081.00-0.10-0.12%234
11.35-1.20-9.56%5378575.0081.150.00-465
11.30-0.40-3.42%12243580.0091.260.00-321
9.94-1.11-10.05%7128585.0071.270.00-220
9.05-0.75-7.65%40318590.0089.350.00-115
8.70-0.40-4.40%2253595.00107.850.00-115
7.80-0.70-8.24%1621,368600.00101.430.00-232
7.940.00-4135605.00109.850.00-123
7.45-0.25-3.25%32378610.0097.950.00-144
6.50-1.75-21.21%9189615.00112.000.00-119
6.15-0.42-6.39%17235620.00122.550.00-26
5.55-0.52-8.57%849625.0096.830.00-33
5.00-1.80-26.47%265630.00120.100.00--0
6.500.00-138635.00-----
4.37-0.63-12.60%51,182640.00126.150.00-115
4.10+0.01+0.24%272645.00141.950.00--0
4.16-0.24-5.45%8123650.00-----
5.040.00-568655.00151.550.00--0
3.60-0.46-11.33%2301660.00141.450.00-18
3.500.00-652665.00-----
3.650.00-162670.00-----
3.380.00-68675.00139.850.00-11
2.88-0.16-5.26%11152680.00175.150.00-517
3.000.00-60685.00-----
2.900.00-122690.00-----
2.280.00-134695.00-----
2.20-0.18-7.56%18525700.00199.200.00-189
2.420.00-110705.00-----
2.600.00-24710.00-----
2.180.00-22715.00207.500.00-19
2.360.00-2174720.00206.600.00-114
1.840.00-312725.00216.500.00-2228
1.950.00-42735.00-----
1.51+0.01+0.67%11,111740.00262.900.00-1311
1.550.00-10745.00243.050.00-60
1.480.00-116750.00245.200.00-16
1.590.00-3228760.00257.550.00-68
-----770.00261.050.00--0
1.360.00-10775.00265.950.00--0
1.150.00-144780.00256.050.00-16
1.300.00-20790.00281.350.00--0
0.91-0.09-9.00%7195800.00278.650.00-629
0.80-0.05-5.88%7367820.00306.200.00-19