Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
506.28-2.50 (-0.49%)
As of 2:16PM EDT. Market open.
In the money
Show:ListStraddle
Calls
23 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----260.000.090.00-171
-----265.000.340.00--0
-----270.000.690.00--0
-----275.000.380.00--0
-----280.000.050.00-863
-----285.000.660.00--0
-----290.000.020.00-19
-----295.000.850.00--0
-----300.000.010.00-1116
-----305.000.100.00-15
-----310.000.010.00-216
-----315.000.060.00-15
-----320.000.010.00-3242
-----325.000.100.00-25103
218.150.00--0330.000.010.00-1236
-----335.000.020.00-180
-----340.000.010.00-283
-----345.000.100.00-10168
199.100.00-1111350.000.010.00-31228
-----355.000.050.00-2150
-----360.000.290.00-3169
-----365.000.020.00-7142
136.500.00--18370.000.03+0.01+50.00%329
-----375.000.010.00-59334
-----380.000.010.00-4138
-----385.000.010.00-15122
-----390.000.010.00-1136
-----395.000.010.00-4143
103.580.00-2151400.000.010.00-9533
96.69-9.11-8.61%44405.000.010.00-1253
94.610.00-29410.000.01-0.01-50.00%4176
-----415.000.010.00-3563
87.00-52.75-37.75%113420.000.01-0.01-50.00%24501
-----425.000.01-0.02-66.67%9354
75.60-35.65-32.04%1520430.000.01-0.02-66.67%1571,200
109.650.00-211435.000.02-0.01-33.33%1031,175
72.550.00-1925440.000.01-0.01-50.00%631,009
57.230.00-111445.000.01-0.03-75.00%117499
55.86+1.36+2.50%134450.000.01-0.05-83.33%3943,239
54.800.00-14455.000.01-0.04-80.00%608696
42.65+0.37+0.88%414460.000.01-0.10-90.91%1701,586
38.730.00-1647465.000.03-0.07-70.00%501,197
35.200.00-522470.000.02-0.09-81.82%2721,999
28.830.00-1025475.000.01-0.13-92.86%3532,059
27.00-1.55-5.43%1948480.000.01-0.21-95.45%1,0773,676
24.75-0.55-2.17%131482.500.03-0.25-89.29%59641
16.74-2.53-13.13%1149485.000.04-0.24-85.71%1,5971,801
16.600.00-1716487.500.04-0.26-86.67%5111,094
16.10-1.00-5.85%181132490.000.05-0.26-83.87%3,6194,726
12.22-2.68-17.99%128135492.500.07-0.31-81.58%1,0771,480
11.60-2.60-18.31%131183495.000.07-0.35-83.33%2,2613,359
9.78-0.52-5.05%264164497.500.09-0.58-86.57%3,6131,407
7.00-3.00-30.00%3,596656500.000.12-0.68-85.00%18,1058,614
4.50-3.50-43.75%3,436770502.500.17-1.03-85.83%5,6111,812
2.49-3.54-58.71%11,6411,221505.000.53-1.24-70.06%5,1182,559
1.11-3.04-73.25%4,4111,454507.501.61-0.80-33.20%1,1511,706
0.42-2.48-85.52%5,5622,330510.003.15-0.51-13.93%1,7993,070
0.25-1.78-87.68%2,021907512.505.66+0.25+4.62%199537
0.16-1.23-88.49%2,9662,299515.008.50+1.15+15.65%1,0901,603
0.13-0.63-82.89%961578517.5010.80+0.12+1.12%117426
0.10-0.57-85.07%3,0014,086520.0013.30+0.50+3.91%5792,381
0.08-0.45-84.91%580844522.5015.77+0.99+6.70%49242
0.06-0.36-85.71%7121,771525.0018.00+0.82+4.77%2871,096
0.04-0.31-88.57%265701527.5021.10-3.37-13.77%43225
0.03-0.25-89.29%7582,695530.0023.00+0.83+3.74%7341,517
0.02-0.22-91.67%334706532.5027.32+3.56+14.98%13303
0.02-0.20-90.91%2,8841,965535.0028.30-0.82-2.82%155972
0.01-0.15-93.75%206505537.5030.70-1.35-4.21%50507
0.01-0.16-94.12%5031,555540.0032.69-0.36-1.09%3681,766
0.02-0.10-83.33%102520542.5035.00-1.45-3.98%167671
0.01-0.11-91.67%1481,095545.0038.11-1.07-2.73%2781,033
0.01-0.08-88.89%291,246547.5040.52-0.23-0.56%107615
0.01-0.07-87.50%5153,752550.0043.12+2.34+5.74%5811,422
0.01-0.06-85.71%32670552.5045.92+3.37+7.92%53274
0.01-0.06-85.71%1473,320555.0047.88+1.95+4.25%71307
0.01-0.07-87.50%20579557.5050.90-2.08-3.93%4126
0.02-0.02-50.00%3144,660560.0051.85-2.45-4.51%101343
0.040.00-15460562.5051.770.00-741
0.03+0.01+50.00%242,266565.0061.82+3.82+6.59%262
0.01-0.02-66.67%9474567.5053.330.00-252
0.02+0.01+100.00%2292,896570.0065.10+0.04+0.06%9127
0.01-0.02-66.67%4569572.5033.000.00-2393
0.01-0.01-50.00%1182,183575.0068.00-3.55-4.96%897
0.010.00-1362,463580.0077.70+1.82+2.40%493
0.01-0.01-50.00%741,608585.0083.35+0.45+0.54%649
0.01-0.01-50.00%2932,976590.0082.94-2.61-3.05%844
0.01-0.01-50.00%1222,275595.0094.750.00-43
0.010.00-26511,388600.0095.18-0.74-0.77%693
0.03+0.02+200.00%761,243605.0095.620.00-208
0.010.00-531,330610.00105.500.00-16
0.010.00-38977615.00106.000.00-12
0.010.00-323,827620.00111.700.00-61
0.010.00-321,709630.00122.310.00-1810
0.010.00-81,317640.0093.550.00-310
0.010.00-43,218650.00101.950.00-40
0.010.00-21725660.00147.500.00--0
0.010.00-73641670.00-----
0.010.00-91,429680.00-----
0.010.00-535797690.00-----
0.010.00-161,351700.00-----
0.030.00-1282710.00-----
0.010.00-24291720.00169.750.00-11
0.010.00-84278730.00-----
0.010.00-66337740.00-----
0.010.00-107894750.00-----
0.010.00-100222760.00-----
0.010.00-1477770.00-----
0.010.00-57295780.00-----
0.010.00-1334790.00-----