Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST

497.00 -0.98 (-0.20%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
505.430.00-21525.000.020.00-3382
498.590.00-419010.000.020.00-1075
493.600.00-49315.000.040.00-190
501.590.00-1329120.000.030.00-6144
484.630.00-13625.000.010.00-1026
478.600.00-48430.000.330.00-36
473.600.00-46135.000.060.00-972
469.620.00-2840.000.070.00-4165
464.650.00-21045.000.410.00-1355
471.540.00-131450.000.040.00-10812
482.930.00-32955.000.190.00-1017
465.670.00-13560.000.330.00-1432
437.030.00-1165.000.440.00-138
-----70.000.020.00-158
446.270.00-303275.000.010.00-953
423.05-16.32-3.71%13080.000.180.00-517
399.500.00--685.002.270.00-15
408.100.00--190.000.180.00-837
-----95.000.120.00-210
403.10+18.50+4.81%66100.000.120.00-281
258.000.00-11105.000.100.00-2035
388.980.00-21110.000.170.00-3149
383.800.00-11120.000.200.00-129
305.620.00-13130.000.150.00-1221
369.450.00--2135.000.250.00-10176
382.120.00-13140.000.230.00-251
299.150.00-21145.000.840.00-636
374.100.00-60150.000.210.00-1461
410.650.00-32155.000.490.00-2466
332.620.00-18160.000.200.00-142
-----165.000.400.00-125
281.500.00-510170.000.430.00-1831
300.130.00-33175.000.390.00-2148
341.430.00-115180.001.050.00-2126
211.790.00-11185.001.020.00-445
301.850.00-28190.001.150.00-622
290.020.00-67195.000.470.00-7620
286.700.00-113200.000.550.00-5262
280.270.00--5205.000.590.00-213
293.370.00-36210.000.570.00-2241
290.280.00-37215.000.680.00-840
285.000.00-1517220.000.740.00-1243
278.880.00-13225.000.880.00-186
272.94+6.14+2.30%319230.001.100.00-1282
257.600.00-14235.001.190.00-139
263.180.00-224240.001.290.00-1384
289.100.00-213245.001.400.00-1361
255.870.00-146250.001.25-0.03-2.34%1240
225.600.00-13255.001.790.00-70
251.100.00-237260.001.620.00-1486
253.900.00-125265.002.090.00-371
258.000.00-129270.001.790.00-1108
282.400.00-19275.002.220.00-2180
210.850.00-252280.002.190.00-1180
256.100.00-1162285.002.140.00-2482
213.49-38.11-15.15%1306290.002.40+0.29+13.74%1283
232.250.00-1259295.002.700.00-9129
191.140.00-1182300.002.950.00-4970
236.650.00-1145310.004.100.00-12154
194.660.00-3238320.004.05+0.25+6.58%9323
177.72-40.05-18.39%7211330.004.80+0.15+3.23%13511
168.050.00-1110340.005.63-0.12-2.09%5603
154.450.00-3139350.006.60+0.10+1.54%16716
168.520.00-477360.008.20+0.65+8.61%7518
145.070.00-1404370.009.25+0.15+1.65%11665
134.000.00-1172380.0010.75-0.15-1.38%91,601
131.050.00-1148390.0012.55-0.18-1.41%38427
115.20-2.75-2.33%1280400.0015.40+0.55+3.70%83,018
109.660.00-362410.0017.07+0.74+4.53%4581
99.20-8.90-8.23%9111420.0019.55+0.65+3.44%81,091
96.800.00-1226430.0022.65-0.63-2.71%13588
87.74-7.31-7.69%1124440.0026.25+1.95+8.02%1,003710
86.870.00-123445.0028.15+1.00+3.68%100196
81.540.00-3341450.0030.80+1.65+5.66%322,353
78.470.00-121455.0032.20+1.45+4.72%80497
77.870.00-2197460.0033.10+0.30+0.91%4335
75.160.00-13465.0036.50+2.30+6.73%13122
69.08-6.71-8.85%6529470.0037.09+0.54+1.48%10321
64.60-4.60-6.65%126475.0039.60+2.20+5.88%259127
69.990.00-5528480.0042.90+1.15+2.75%81,091
58.45-8.53-12.74%1169485.0045.30+0.93+2.10%754
58.17-1.38-2.32%97464490.0047.85-0.35-0.73%122512
55.75-4.84-7.99%5197495.0051.25+3.60+7.56%5673
53.40-1.76-3.19%131,592500.0054.00+0.75+1.41%19416
52.58-0.37-0.70%111136505.0056.45+2.45+4.54%987
48.75-1.11-2.23%850136510.0058.70+0.35+0.60%692
47.48-1.00-2.06%3145515.0062.30-4.75-7.08%496
44.95-1.15-2.49%191,035520.0065.17+2.02+3.20%5414
43.10-0.90-2.05%66168525.0066.78-6.72-9.14%1062
41.15-2.08-4.81%12418530.0070.38-0.27-0.38%260
39.05-1.79-4.38%858535.0071.640.00-515
36.78-2.82-7.12%1511,624540.0077.73+2.36+3.13%122289
35.60-2.40-6.32%13141545.0078.630.00-160
34.85-1.45-3.99%141,434550.0082.20+0.08+0.10%246
32.80-1.45-4.23%235555.0079.000.00-1135
32.03-1.07-3.23%7932560.0091.53-6.22-6.36%3553
29.65-1.65-5.27%1052565.00101.420.00-510
28.30-2.46-8.00%10326570.00124.750.00-43
27.78-0.67-2.36%299575.0095.700.00-15
25.75-2.00-7.21%838600580.0081.350.00-1099
24.550.00-199585.00137.450.00--1
24.04-3.92-14.02%2201590.0091.770.00-1012
23.05-0.75-3.15%174595.00-----
21.85-1.20-5.21%21657600.00115.600.00-2209
21.00-0.17-0.80%11162605.00107.600.00-23
20.22-0.82-3.90%2212610.00133.350.00-124
19.27-2.51-11.52%143615.00150.250.00-611
17.65-2.85-13.90%11369620.00128.650.00-170
18.970.00-1268625.00167.000.00--3
19.500.00-1192630.00132.300.00-255
18.000.00-349635.00143.380.00-28
15.06-2.44-13.94%1323640.00156.570.00-936
15.100.00-214645.00142.350.00-222
13.65-1.00-6.83%181,511650.00149.500.00-314
12.270.00-268660.00170.920.00-260
11.57+1.27+12.33%1245670.00166.550.00-1116
10.85+1.55+16.67%21,117680.00203.950.00-1314
8.650.00-1464690.00212.100.00--12
9.45+0.10+1.07%81,370700.00203.250.00-127
11.160.00-1132710.00213.200.00-17
8.550.00-2241720.00224.350.00-58
6.750.00-179730.00240.600.00-113
7.400.00-177740.00250.650.00--6
5.85-0.15-2.50%8791750.00250.000.00-110
5.10-1.15-18.40%181760.00254.700.00-37
5.15+0.81+18.66%156770.00271.000.00-13
5.250.00-199780.00282.850.00-1216
4.450.00-1115790.00304.750.00-211
3.75-0.30-7.41%3385800.00305.30+5.25+1.75%19
3.250.00-243810.00303.750.00-213
3.500.00-1593820.00315.100.00-13
3.400.00-1176830.00325.850.00-210
2.84-0.73-20.45%1068840.00330.750.00-19
3.150.00-137860.00392.100.00--11
2.150.00-260880.00408.600.00-130
2.15-0.16-6.93%26952900.00396.600.00-2067