Singapore markets open in 4 hours 40 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT

540.92 +0.90 (0.17%)
After hours: 4:20PM EDT

In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
546.830.00-5125.000.060.00-3382
544.330.00-801810.000.010.00-10
539.150.00-3315.000.040.00-190
534.310.00-801420.000.030.00-6144
522.510.00-339025.000.010.00-1026
524.160.00-32730.000.330.00-36
519.690.00-1405035.000.080.00-973
507.200.00-14340.000.070.00-4165
508.680.00-83145.000.030.00-5397
497.250.00-48550.000.060.00-1812
499.690.00-643355.000.190.00-1017
495.470.00-393160.000.330.00-1432
490.120.00-34065.000.440.00-138
484.110.00-610170.000.080.00-119
479.210.00-62675.000.010.00-15201
475.430.00-39880.000.060.00-122
470.120.00-341985.002.270.00-15
464.970.00-281490.000.020.00-540
456.470.00-6295.000.120.00-210
412.060.00-132100.000.080.00-1142
446.550.00-62105.000.010.00-235
444.150.00-660110.000.050.00-10143
427.950.00-14120.000.200.00-129
460.600.00-10130.000.160.00-10237
369.450.00--2135.000.250.00-10176
382.120.00-13140.000.230.00-251
299.150.00-21145.000.840.00-636
359.600.00-211150.000.100.00-25536
423.100.00-24155.000.040.00-671
418.150.00-210160.000.050.00-637
-----165.000.150.00-227
408.200.00-110170.000.430.00-1831
300.130.00-33175.000.180.00-20
341.430.00-115180.001.050.00-2126
211.790.00-11185.000.270.00-143
301.850.00-28190.000.090.00-118
290.020.00-67195.000.250.00-1619
320.510.00-16200.000.100.00-1238
353.250.00-1015205.000.320.00-49
293.370.00-36210.000.250.00-18230
290.280.00-37215.000.680.00-840
285.000.00-1517220.000.500.00-207330
278.880.00-13225.000.320.00-590
272.940.00-322230.000.300.00-10
257.600.00-14235.000.950.00-1039
345.000.00-123240.000.230.00-1356
265.000.00-214245.000.380.00-2342
303.600.00-147250.000.300.00-20571
295.600.00-14255.000.710.00-49134
290.700.00-137260.000.240.00-179
253.900.00-125265.001.040.00-573
265.580.00-229270.000.540.00-197
236.600.00-17275.000.270.00-3423
232.700.00-746280.000.360.00-1179
246.500.00-1163285.000.900.00-1523
218.550.00-4299290.000.40-0.15-27.27%10211
214.600.00-15239295.001.050.00-1130
255.580.00-2179300.000.470.00-31,014
-----305.000.530.00-425
243.950.00-1143310.000.550.00-6210
-----315.000.570.00-3057
240.000.00-10320.000.800.00-1319
225.590.00-4200330.001.300.00-2509
212.600.00-3110340.000.89-0.01-1.11%3486
194.75-10.00-4.88%2142350.001.01+0.14+16.09%5692
179.900.00-10360.001.100.00-1616
155.000.00-4400370.001.190.00-3845
179.780.00-11375.00-----
175.950.00-1159380.001.44+0.09+6.67%51,456
168.800.00--1385.001.360.00-2551
161.060.00-1130390.001.67+0.17+11.33%4513
159.350.00--1395.002.010.00--1
159.880.00-10409400.002.05+0.27+15.17%123,380
-----405.002.390.00-724
131.800.00-179410.002.16+0.07+3.35%1929
-----415.002.290.00-348
134.080.00-1101420.002.88+0.58+25.22%81,537
126.250.00--1425.002.450.00-11100
126.500.00-1223430.003.45+0.79+29.70%171,158
-----435.003.72+0.45+13.76%468
84.350.00-1190440.004.19+0.89+26.97%132,613
83.400.00-397445.004.80+0.88+22.45%4414
107.000.00-1294450.005.25+1.15+28.05%52,145
86.240.00-222455.005.72+1.27+28.54%5551
98.400.00-3188460.006.39+1.43+28.83%6602
62.870.00-116465.006.71+1.11+19.82%5344
74.35-16.29-17.97%10514470.008.11+1.96+31.87%23963
80.100.00-1543475.008.60+1.80+26.47%11591
72.45-11.70-13.90%4399480.008.92+1.32+17.37%61,366
77.400.00-2167485.0011.00+2.65+31.74%3317
73.450.00-1406490.0011.52+1.77+18.15%12,292
61.55-7.90-11.38%2195495.0012.00+1.53+14.61%1375
55.30-8.31-13.06%481,911500.0014.65+3.05+26.29%91,921
60.010.00-5416505.0015.46+2.44+18.74%2554
48.91-12.09-19.82%51,345510.0017.20+3.00+21.13%10321
51.65-7.05-12.01%1226515.0018.20+1.50+8.98%13301
44.00-7.47-14.51%71,238520.0021.50+4.10+23.56%251,213
43.11-4.06-8.61%3532525.0023.80+4.85+25.59%34395
36.50-8.98-19.74%79965530.0024.75+3.65+17.30%19420
37.11-5.42-12.74%8769535.0029.45+5.44+22.66%15370
31.50-8.15-20.55%687,096540.0031.99+6.74+26.69%766,728
30.27-6.73-18.19%22237545.0032.70+4.20+14.74%10258
26.50-7.70-22.51%952,401550.0035.10+5.10+17.00%211,147
24.84-6.96-21.89%31618555.0039.32+5.62+16.68%33306
23.72-6.13-20.54%261,311560.0041.65+5.35+14.74%3595
21.19-5.11-19.43%37331565.0044.95+6.40+16.60%42,064
19.70-5.80-22.75%226,011570.0048.80+7.75+18.88%201,114
17.85-4.45-19.96%402,559575.0049.950.00-276
16.09-4.56-22.08%171,278580.0055.10+6.50+13.37%21158
15.50-5.70-26.89%3178585.0057.100.00-126
15.01-2.49-14.23%64429590.0063.35+9.10+16.77%1035
13.74-1.96-12.48%1254595.0057.900.00-414
11.20-3.75-25.08%793,748600.0070.65+9.40+15.35%91,149
11.09-2.91-20.79%1193605.0070.000.00-911
10.13-2.27-18.31%2396610.0069.460.00-322
12.000.00-3668615.0077.800.00-213
8.47-1.73-16.96%34932620.0083.70+7.70+10.13%1034
7.75-1.25-13.89%3284625.00123.690.00-14
6.95-2.70-27.98%1304630.0089.80+5.55+6.59%1068
7.600.00-1381635.00131.170.00-210
5.20-1.60-23.53%4378640.0091.200.00-2046
6.200.00-7115645.00142.350.00-222
4.42-1.45-24.70%832,362650.00143.240.00-1414
4.40-0.90-16.98%729655.00-----
4.00-0.95-19.19%8173660.00117.600.00-1468
3.42-1.03-23.15%234665.00-----
3.20-0.72-18.37%3299670.00166.110.00-1114
3.950.00-133675.00-----
3.490.00-161,274680.00173.530.00-115
3.000.00-228685.00-----
2.47-0.34-12.10%6275690.00163.220.00-114
2.910.00-12695.00-----
2.32-0.21-8.30%171,587700.00193.100.00-1530
2.430.00-12705.00-----
2.130.00-1214710.00202.700.00-28
2.050.00--2715.00180.340.00--1
2.090.00-279720.00173.750.00-19
1.57+0.07+4.67%121725.00-----
1.800.00-1893730.00206.200.00-113
1.29-0.11-7.86%11137740.00187.600.00-17
1.180.00-1431750.00250.000.00-110
1.020.00-290760.00203.900.00-19
1.520.00-2595770.00224.020.00-25
0.84-0.12-12.50%1121780.00282.850.00-1216
0.800.00-1357790.00243.870.00-212
0.65-0.20-23.53%10858800.00253.720.00-26
-----805.00258.320.00--1
0.58-0.52-47.27%1500810.00310.600.00-114
0.710.00-11815.00268.290.00--2
0.500.00-6155820.00258.050.00-15
0.620.00-10225830.00283.470.00-210
0.550.00-1113840.00293.370.00-1920
0.530.00-1089860.00306.230.00-1240
0.430.00-274880.00329.500.00-236
0.32-0.01-3.03%1996900.00346.140.00-134