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 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
254.750.00-26240.001.23-0.10-7.52%636
246.700.00-115250.001.690.00-631
260.250.00--1260.005.800.00-210
258.950.00-11270.002.350.00-610
-----280.003.050.00-218
265.050.00-13290.003.150.00-5151
199.500.00-118300.003.930.00-17197
189.250.00-66310.004.700.00-122
235.150.00-410320.005.700.00-1166
190.600.00-25330.006.350.00-30105
152.350.00-110340.007.35-0.15-2.00%159
193.100.00-219350.008.25-0.65-7.30%16178
-----360.0010.60-0.89-7.75%2458
173.050.00-423370.0012.35-1.05-7.84%97312
118.16-62.09-34.45%429380.0014.40-0.20-1.37%15503
114.33+1.79+1.59%218390.0017.10+1.10+6.88%178
105.30-0.15-0.14%174400.0018.29-1.16-5.96%41,778
98.100.00-1227410.0022.50-1.62-6.72%1379
93.84-0.88-0.93%291415.0019.800.00-2193
97.000.00-616420.0027.280.00-3784
94.950.00-1516425.0027.25-0.75-2.68%4646
137.750.00-14430.0029.10-1.90-6.13%4222
120.720.00-1032435.0031.00-1.00-3.12%4104
80.11+0.74+0.93%136440.0032.00-1.25-3.76%1501,208
83.350.00-1515445.0034.970.00-5112
73.500.00-637450.0035.73-2.07-5.48%5667
122.230.00-1617455.0038.600.00-250
74.000.00-1121460.0042.550.00-80183
72.000.00-1018465.0043.340.00-735
65.700.00-480470.0044.55-3.70-7.67%1112
60.14-6.83-10.20%215475.0049.700.00-31110
57.50-0.30-0.52%10365480.0052.05+0.45+0.87%67302
56.75+1.75+3.18%8109485.0053.50-2.04-3.67%1154
54.25+1.00+1.88%107132490.0056.900.00-2175
51.50+0.50+0.98%392495.0060.130.00-25109
50.22+0.67+1.35%512370500.0060.70-1.90-3.04%5021,302
53.550.00-12136505.0062.500.00-1229
45.79+0.79+1.76%181,961510.0068.000.00-271
44.080.00-1461515.0060.950.00-8103
41.45-0.22-0.53%4789520.0075.150.00-60144
39.570.00-3116525.0078.00-1.20-1.52%141
38.010.00-17489530.0082.000.00-775
37.00+0.73+2.01%6386535.0067.850.00-934
35.50+0.56+1.60%484540.0087.70-0.64-0.72%275
37.000.00-295545.0091.75+16.40+21.77%118
32.20+0.70+2.22%10696550.0092.400.00-479
30.87-10.43-25.25%241555.00100.650.00-521
28.25-4.75-14.39%1638560.00103.900.00-4508
35.200.00-165565.00105.95-1.75-1.62%219
26.750.00-2121570.0083.610.00-617
24.50-5.70-18.87%192575.00112.45+2.15+1.95%610
23.00-4.30-15.75%3112580.00117.15+25.98+28.50%34
21.70-25.95-54.46%128585.0089.950.00--3
22.310.00-3147590.0092.810.00-312
21.660.00-2238595.00127.650.00-512
19.98+0.23+1.16%7142600.00134.19-0.03-0.02%24
21.400.00-266605.00-----
20.920.00-231610.00-----
16.46-3.84-18.92%121615.00144.55-4.00-2.69%116
16.550.00-6588620.00-----
13.38-0.37-2.69%31,066640.00138.000.00-17
11.580.00-177660.00188.200.00-45
12.100.00-3116680.00205.700.00-68
7.59-0.35-4.41%4296700.00222.80-3.98-1.76%335
6.75+0.11+1.66%1134720.00242.200.00-215
5.40-0.05-0.92%31,509740.00262.900.00-1311
4.35-0.80-15.53%5113760.00-----
3.93-1.07-21.40%139780.00294.400.00--1
3.20-0.65-16.88%1138800.00340.300.00-611
3.10-0.10-3.13%1164820.00290.850.00-67