Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
555.31+0.73 (+0.13%)
At close: 4:00PM EDT

552.92 -2.39 (-0.43%)
Pre-market: 8:16AM EDT

In the money
Show:ListStraddle
Calls
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----255.000.090.00-112
-----260.000.090.00--1
248.190.00-10265.000.010.00-20
255.920.00-11275.000.180.00--101
269.560.00-12280.000.240.00-57
-----285.000.050.00-151
259.540.00-12290.000.050.00-152
217.900.00--0295.000.040.00-60
207.180.00-17300.000.030.00-1131
-----305.000.060.00-119
194.750.00--1310.000.040.00-122
213.640.00-248315.000.380.00--1
-----320.000.130.00-115
197.950.00-413325.000.130.00-3141
206.950.00--1330.000.060.00-50
170.890.00-14335.000.060.00-16
163.950.00-10340.000.120.00-1584
170.850.00-12345.000.020.00-117
194.700.00-112350.000.030.00-1181
154.050.00-120355.000.020.00-151
157.700.00--1360.000.020.00-236
139.550.00-20365.000.070.00-1028
156.500.00-37370.000.040.00-138
180.240.00-50375.000.050.00-2167
149.550.00-20380.000.030.00-1052
121.350.00-45385.000.010.00-1340
121.600.00-22390.000.010.00-4465
112.950.00--2395.000.030.00-23102
153.550.00-551400.000.030.00-21436
112.000.00--5405.000.010.00-104142
129.750.00-10410.000.060.00-2105
87.300.00-18415.000.020.00-10232
133.000.00-10420.000.040.00-23496
98.310.00-1519425.000.050.00-3944
123.960.00-30430.000.050.00-20
113.670.00-11435.000.050.00-3334
111.200.00-447440.000.060.00-31609
92.520.00-100445.000.080.00-18730
101.500.00-18132450.000.090.00-1411,467
82.620.00-1021455.000.130.00-37380
95.580.00-64233460.000.150.00-621,040
83.350.00-131465.000.150.00-151654
82.370.00-271470.000.210.00-150927
73.000.00-287475.000.250.00-1041,750
73.820.00-1792480.000.250.00-1052,185
57.500.00-115482.500.260.00-3186
64.100.00-1102485.000.300.00-21716
50.200.00-10487.500.290.00-10
59.660.00-5195490.000.400.00-1131,108
63.140.00-16492.500.320.00-29112
61.300.00-66788495.000.400.00-96668
53.850.00-373497.500.390.00-350
54.820.00-273,575500.000.440.00-5383,231
47.050.00-10502.500.430.00-53171
49.900.00-71,049505.000.520.00-3551,020
45.040.00-1125507.500.590.00-66216
44.550.00-7644510.000.570.00-9821,732
40.450.00-28288512.500.670.00-120
41.020.00-151691515.000.750.00-2791,134
38.060.00-340517.500.830.00-55335
35.630.00-1843,049520.000.940.00-5931,161
32.640.00-214187522.501.090.00-2400
30.830.00-960525.001.170.00-6880
28.220.00-11171527.501.380.00-223225
26.520.00-1415,079530.001.580.00-6546,076
19.530.00-1139532.501.870.00-1510
22.250.00-1562,639535.002.160.00-8400
20.060.00-430537.502.690.00-313318
18.200.00-2330540.003.150.00-1,0141,493
16.400.00-191232542.503.740.00-4210
14.420.00-372936545.004.300.00-6351,137
12.900.00-273430547.505.270.00-4470
11.160.00-1,6052,190550.006.350.00-1,9051,613
10.000.00-872850552.507.270.00-281195
8.550.00-2,0661,655555.008.550.00-1,4421,329
6.260.00-2,5984,489560.0011.340.00-2162,787
4.500.00-1,2482,049565.0014.650.00-56184
3.350.00-2,3733,295570.0018.100.00-65144
2.440.00-6,9613,112575.0022.480.00-541
1.800.00-1,6450580.0027.320.00-250
1.300.00-3510585.0030.920.00-535
1.040.00-3861,038590.0038.830.00-86112
0.810.00-1362,305595.0044.550.00-1014
0.700.00-1,0715,195600.0045.450.00-11226
0.690.00-1740605.0055.600.00-3657
0.500.00-132965610.0057.650.00-60
0.460.00-136270615.0061.200.00-111
0.400.00-87924620.0068.600.00-10
0.370.00-271,149625.0077.050.00-542
0.350.00-680630.0081.800.00-3345
0.300.00-35557635.00113.830.00-282
0.290.00-430640.00101.070.00-17111
0.250.00-13385645.00136.050.00-11
0.250.00-234835650.00119.100.00-5075
0.170.00-5201655.00140.350.00--2
0.160.00-60660.00133.100.00-117
0.200.00-5678665.00-----
0.150.00-4102670.00140.900.00-121
0.130.00-11330675.00156.450.00-1414
0.120.00-29300680.00154.200.00-21
0.100.00-30685.00158.150.00-23
0.120.00-5103690.00-----
0.080.00-188695.00157.550.00--1
0.080.00-60700.00191.320.00-200
0.090.00-10207705.00172.050.00--0
0.060.00-10111710.00200.750.00--0
0.060.00-465715.00184.600.00--0
0.070.00-965720.00-----
0.050.00-9137725.00214.650.00--0
0.030.00-50135730.00-----
0.030.00-27123735.00203.600.00--4
0.030.00-350740.00217.350.00--0
0.020.00-130745.00-----
0.010.00-5118750.00239.050.00--0
0.040.00-127755.00233.050.00-60
0.050.00-142760.00-----
0.030.00-4461765.00-----
0.020.00-120770.00-----
0.020.00-50775.00-----
0.030.00-1751780.00-----
0.040.00-1025785.00263.050.00-60
0.040.00-57790.00-----
1.400.00-12795.00-----
0.030.00-1070800.00223.820.00-6834
0.030.00-33805.00294.500.00--0
0.030.00-616810.00-----
2.300.00-11815.00-----
0.030.00-1219820.00285.200.00--0
0.030.00-3052825.00-----
0.030.00-67830.00-----
0.140.00-51835.00-----
0.010.00-13840.00-----
0.010.00-10845.00-----
0.040.00-42850.00-----
0.270.00-2021855.00333.800.00--0
0.010.00-212860.00346.500.00-245
0.010.00-129865.00-----
0.010.00-2157870.00-----