Singapore markets open in 5 hours 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.13-13.60 (-2.46%)
As of 3:41PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 July 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
313.350.00-111240.000.400.00-174
282.650.00-44250.000.730.00-142
263.500.00-26260.002.380.00-511
247.050.00--1270.001.000.00-223
270.800.00-12280.000.510.00-123
227.050.00-12290.001.010.00-2252
253.250.00-10300.000.950.00-538
216.600.00-15310.001.400.00-167
204.500.00-23320.001.250.00-834
199.420.00-1012330.001.300.00-20415
213.500.00-34340.003.950.00-12153
156.740.00-125350.001.440.00-1307
163.200.00-27360.001.680.00-1169
161.000.00-12370.001.890.00-1155
136.450.00-37380.002.250.00-2237
169.320.00-517390.002.740.00-1326
155.000.00-2595400.003.000.00-1643
137.600.00-5106410.003.85+0.45+13.24%1306
115.400.00-1104420.004.150.00-2814
129.900.00-1105430.005.60+0.95+20.43%6135
124.650.00-155440.006.68+1.23+22.57%5186
104.30-8.70-7.70%1123450.007.85+1.05+15.44%151,033
104.950.00-236460.009.37+1.42+17.86%6385
93.100.00-5155470.0011.15+1.28+12.97%181,686
76.00-11.60-13.24%450480.0014.00+3.15+29.03%19438
77.550.00-256490.0015.80+1.45+10.10%81,460
63.30-7.60-10.72%42,074500.0019.55+2.90+17.42%722,013
57.25-6.80-10.62%1659510.0023.45+3.47+17.37%2247
52.05-5.83-10.07%2921520.0027.51+4.36+18.83%2447
45.07-6.68-12.91%12,233530.0031.65+4.60+17.01%20239
39.00-5.99-13.31%34375540.0036.50+3.95+12.14%30140
30.50-5.90-16.21%621,065560.0048.15+6.70+16.16%6351
23.50-4.40-15.77%332,341580.0051.350.00-12112
20.50-4.05-16.50%2259590.0059.400.00-397
18.31-3.39-15.62%8710600.0072.45+8.20+12.76%1156
18.09+0.19+1.06%1458610.0071.000.00-147
13.80-2.10-13.21%7273620.0087.10-24.54-21.98%167
10.75-3.10-22.38%2179630.00111.850.00-234
11.550.00-684640.00131.270.00-29
8.90-0.87-8.90%29639650.00132.770.00-241
6.85-1.75-20.35%41,526660.00118.900.00-2347
6.300.00-11149680.00175.620.00-7960
4.15-0.65-13.54%5701700.00161.650.00-218
4.000.00-1977720.00187.900.00-230
2.81-0.34-10.79%1758740.00188.900.00-118
2.260.00-163760.00200.250.00-121
1.880.00-133780.00259.550.00-16
1.500.00-10260800.00299.350.00-14
1.180.00-1142820.00249.850.00-119
1.070.00-1546840.00293.570.00-21
0.910.00-1169860.00313.480.00--0