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

552.70 -2.61 (-0.47%)
Pre-market: 8:51AM EDT

In the money
Show:ListStraddle
Calls
21 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
298.060.00-10255.000.100.00-621
-----260.000.100.00-613
265.200.00-12265.000.070.00-49
-----270.000.080.00-917
278.110.00-13275.00-----
-----280.000.550.00-11
215.500.00-22285.000.920.00--1
-----290.000.450.00-515
216.600.00--1295.00-----
198.890.00-58300.000.200.00-212
204.300.00--1305.000.610.00-617
199.750.00--2310.000.560.00-615
194.840.00-24315.000.870.00--0
209.860.00--2320.000.870.00-13
211.900.00--1325.000.350.00-10
210.000.00--2330.000.380.00-522
-----335.000.440.00-511
169.000.00-46340.000.450.00-40
-----345.001.430.00-66
205.100.00-12350.000.550.00-30
159.690.00--1355.000.550.00-1868
-----360.000.670.00-5144
181.650.00-10365.000.730.00-181
178.900.00-19370.001.120.00-320
181.230.00-59375.000.760.00-10
160.170.00-10380.000.860.00-2278
164.050.00--2385.000.900.00-10
157.550.00-15390.001.030.00-5147
154.200.00--8395.001.090.00-4423
150.200.00-16400.001.190.00-11159
144.360.00-40405.001.250.00-396
137.850.00-15410.001.390.00-480
141.150.00-14415.001.500.00-292
111.650.00-11420.001.640.00-4341
125.200.00-49425.001.790.00-40
126.030.00-217430.001.950.00-7316
77.140.00-18435.002.100.00-11290
90.910.00-10440.002.240.00-14661
105.950.00-129445.002.660.00-102388
107.050.00-577450.002.850.00-620
60.500.00-1011455.003.120.00-180
95.330.00-113460.003.370.00-6691
87.750.00-2022465.003.850.00-46429
85.550.00-2279470.004.230.00-690
80.000.00-112475.004.900.00-48653
79.300.00-50480.005.300.00-60819
73.200.00-238485.006.050.00-67491
72.000.00-95411490.006.750.00-490
68.800.00-450495.007.850.00-520
64.850.00-261,533500.008.700.00-1501,523
59.810.00-40505.009.750.00-51640
55.990.00-100510.0010.970.00-4013,820
52.410.00-9876515.0012.230.00-108971
48.950.00-1160520.0013.800.00-9002,344
45.700.00-130525.0015.300.00-25663
43.200.00-120530.0017.250.00-75625
39.250.00-4160535.0019.000.00-41589
36.000.00-370540.0021.050.00-368741
33.400.00-28397545.0023.150.00-670
30.650.00-1062,351550.0025.610.00-591,723
28.300.00-136312555.0028.000.00-34177
26.110.00-226820560.0030.600.00-4587
23.850.00-300565.0033.200.00-120
21.720.00-48408570.0036.200.00-50
19.750.00-60900575.0038.900.00-1858
17.280.00-128947580.0042.250.00-72,027
15.750.00-64256585.0045.650.00-418
14.100.00-43369590.0048.700.00-130
12.750.00-470595.0054.600.00-20
11.700.00-3521,200600.0062.440.00-623
10.500.00-370605.0060.000.00-117
9.200.00-66312610.0066.250.00-10
8.200.00-63192615.0071.200.00-3036
7.350.00-16262620.0075.920.00-1042
6.790.00-22178625.0082.760.00-229
6.250.00-400630.0086.500.00-15
5.600.00-13146635.0098.440.00-2740
4.870.00-25505640.00137.000.00-22
4.600.00-270645.00140.480.00--13
4.000.00-14254650.0098.550.00-124
3.750.00-3083655.00141.800.00--1
3.300.00-450660.00-----
2.990.00-12179665.00117.250.00--0
2.800.00-19145670.00138.150.00--5
2.540.00-3156675.00-----
2.270.00-64154680.00131.300.00-10
2.110.00-17131685.00-----
1.920.00-11223690.00-----
1.730.00-289695.00-----
1.700.00-7275700.00-----
1.310.00-194705.00-----
1.290.00-449710.00-----
1.140.00-350715.00-----
1.200.00-6143720.00-----
1.010.00-115725.00-----
0.930.00-225730.00-----
0.940.00-1524735.00-----
0.900.00-128740.00191.950.00--0
0.900.00-466745.00218.740.00-12
0.720.00-1868750.00240.400.00-11
1.820.00--5755.00-----
1.000.00-150760.00-----
0.960.00-115765.00-----
3.400.00--3770.00-----
0.610.00-316775.00-----
0.580.00-11785.00-----
0.560.00--31790.00242.930.00--1
0.700.00-16795.00-----
0.370.00-1556800.00-----
0.620.00-50815.00-----
0.400.00-120820.00-----
0.380.00--18825.00-----
0.370.00-969830.00282.810.00--1