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
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
498.370.00-41255.000.010.00-20379
468.490.00-616710.000.020.00-1075
522.650.00-29315.000.040.00-190
507.400.00-236920.000.030.00-6144
523.650.00-24525.000.010.00-1026
504.020.00-1116930.000.330.00-36
498.990.00-1112135.000.380.00-1322
496.500.00-128940.000.08-0.54-87.10%8123
468.170.00-11045.000.010.00-2281
-----50.000.12-0.03-20.00%11832
257.150.00-1155.000.190.00-1017
473.820.00-12460.000.330.00-140
-----65.000.440.00-138
-----70.000.280.00-515
245.050.00---75.000.230.00-2753
413.150.00-22680.000.180.00-517
-----85.002.270.00-15
-----90.000.180.00-837
-----95.000.350.00-210
262.450.00-11100.000.250.00-172
258.000.00-11105.000.450.00-221
211.050.00--3110.000.330.00-1177
384.250.00-13120.000.430.00-222
305.620.00-13130.000.430.00-8209
369.450.00--2135.000.46-0.16-25.81%5175
364.550.00--1140.000.590.00-254
299.150.00-21145.000.840.00-636
290.860.00-66150.000.630.00-4456
410.650.00-32155.000.840.00-1048
332.620.00-18160.000.800.00-234
-----165.001.500.00-124
281.500.00-510170.001.250.00-126
-----175.000.950.00-3148
242.000.00-414180.002.850.00-16
211.790.00-11185.002.520.00-145
301.850.00-28190.001.550.00-122
194.050.00--1195.001.560.00-2623
301.460.00-113200.001.510.00-1194
-----205.002.410.00-38
216.000.00-43210.002.800.00-5246
322.000.00-28215.003.100.00-3135
235.350.00-23220.002.330.00-20251
231.050.00--1225.003.200.00-161
288.920.00-1219230.002.580.00-10283
222.430.00-15235.005.500.00-141
293.800.00-121240.004.900.00-1384
289.100.00-213245.003.670.00-3387
294.850.00-144250.003.850.00-10218
225.600.00-13255.003.950.00-7102
251.100.00-237260.004.350.00-475
253.900.00-125265.006.900.00-174
248.400.00-127270.005.530.00-1108
282.400.00-19275.005.450.00-2182
269.950.00-152280.006.500.00-10175
256.100.00-1162285.006.850.00-1478
251.600.00-4306290.007.300.00-1271
246.600.00-1259295.007.700.00-1120
257.220.00-1174300.008.400.00-7986
185.350.00-3146310.009.300.00-1162
202.000.00-1234320.0010.45-0.60-5.43%3249
176.000.00-1201330.0011.610.00-3488
180.000.00-1105340.0013.000.00-22460
152.750.00-3137350.0016.50-0.50-2.94%3559
143.610.00-574360.0018.00-1.20-6.25%25480
197.000.00-1411370.0022.200.00-2591
130.550.00-4165380.0022.89-1.21-5.02%4397
122.50-0.87-0.71%1122390.0025.880.00-2307
118.58-4.17-3.40%3138400.0030.05-0.45-1.48%2522,267
117.000.00-638410.0035.580.00-2435
104.200.00-293420.0038.650.00-10916
135.000.00-1120430.0043.050.00-2301
92.95+0.20+0.22%194440.0044.76-3.49-7.23%251240
-----445.0048.65-1.97-3.89%17
88.400.00-3339450.0049.00-2.33-4.54%2351,314
-----455.0053.200.00-1015
82.60+0.05+0.06%62222460.0055.900.00-8196
-----465.0050.750.00--6
78.00-0.50-0.64%1506470.0060.70+2.55+4.39%20111
75.220.00-1316475.0054.550.00--5
72.00-0.61-0.84%8218480.0066.05+0.05+0.08%11289
-----485.0069.020.00-46
69.00+1.00+1.47%2418490.0072.740.00-1118
-----495.0075.590.00-115
65.18+1.09+1.70%81,298500.0079.900.00-4205
-----505.0079.970.00-611
-----515.0073.670.00--1
57.30+0.35+0.61%31,010520.0087.50-2.35-2.62%21489
54.700.00-239525.0080.700.00--4
51.25-1.93-3.63%10204530.0097.150.00-218
49.55-37.98-43.39%101535.00-----
50.00+0.11+0.22%11,067540.00104.650.00-1273
54.000.00-17545.00-----
47.16-4.49-8.69%5522550.00-----
43.000.00-8853560.00113.70-3.90-3.32%1545
-----570.00124.750.00-43
38.900.00-15575.00-----
38.25-1.60-4.02%3507580.00109.950.00-2100
45.750.00-1166590.00110.650.00-1121
32.50-2.20-6.34%1622600.00145.950.00-16207
-----605.00122.000.00--1
35.100.00-6136610.00146.600.00-521
59.900.00-36225620.00150.650.00-521
31.240.00-4148630.00169.95+16.35+10.64%250
57.000.00-1154640.00153.090.00-936
47.870.00-12645.00-----
24.840.00-2105650.00185.050.00-722
21.700.00-161660.00192.300.00-860
19.95-20.10-50.19%1230670.00205.000.00-5110
20.950.00-125680.00203.950.00-1314
47.990.00-131690.00212.100.00--12
16.55-0.17-1.02%41,287700.00220.590.00-212
19.690.00-2127710.00-----
39.000.00-927720.00244.750.00--1
15.550.00-169730.00216.250.00--2
12.20-0.55-4.31%255740.00-----
13.850.00-1766750.00271.73-0.52-0.19%15
16.550.00-270760.00255.950.00--1
12.600.00-549770.00-----
26.500.00-2169780.00-----
11.550.00-2103790.00-----
10.280.00-14313800.00306.570.00-16
22.020.00-223810.00329.050.00-12
8.780.00-253820.00320.700.00-12
16.100.00-1166830.00371.500.00-17
20.300.00-1042840.00318.150.00--1
6.000.00-112860.00392.100.00--11
5.40-0.28-4.93%267880.00408.600.00-130
4.65-0.20-4.12%8934900.00428.000.00-147