Singapore markets open in 4 hours 52 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
508.82+11.82 (+2.38%)
At close: 4:00PM EDT
509.29 +0.46 (0.09%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Calls
16 July 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
313.350.00-111240.000.050.00-4116
255.700.00-26250.000.070.00-150
250.670.00--2255.000.030.00-33
293.470.00-27260.000.030.00-184
236.750.00-55265.000.030.00-283
237.51-5.49-2.26%11270.000.030.00-143
-----275.000.03-0.02-40.00%198
222.200.00-12280.000.150.00-328
217.220.00-11285.000.040.00-302300
227.050.00-12290.000.070.00-2560
-----295.000.05-0.03-37.50%1138
189.070.00-12300.000.04-0.04-50.00%5118
216.600.00-15310.000.080.00-1670
-----315.000.06-0.04-40.00%155
204.500.00-23320.000.150.00-235
184.70+13.70+8.01%12325.000.150.00-3532
173.590.00-108330.000.14-0.03-17.65%20405
-----335.000.490.00-723
163.720.00-31340.000.12-0.29-70.73%8193
-----345.000.440.00-224
155.220.00-10350.000.200.00-51732
-----355.000.510.00-764
145.420.00-110360.000.16-0.12-42.86%1295
-----365.000.330.00-527
129.400.00-13370.000.20-0.17-45.95%3172
-----375.000.340.00-180
131.48+16.40+14.25%27380.000.36-0.07-16.28%2361
103.790.00-22385.000.29-0.21-42.00%10398
110.730.00-117390.000.38-0.10-20.83%8379
-----395.000.450.00-2441
110.00+12.79+13.16%2131400.000.34-0.16-32.00%51,143
89.000.00--5405.000.630.00-185
80.100.00-30106410.000.40-0.20-33.33%38879
79.350.00--0415.000.42-0.22-34.38%35372
83.450.00-1103420.000.46-0.26-36.11%171,066
74.300.00-15425.000.51-0.28-35.44%13467
71.00+5.55+8.48%380430.000.54-0.41-43.16%1221,202
66.830.00-29435.000.62-0.50-44.64%28661
57.800.00-261440.000.68-0.54-44.26%1211,103
58.070.00-1016445.000.79-0.63-44.37%380864
62.18+14.29+29.84%21,336450.000.90-0.73-44.79%8633,146
57.59+14.29+33.00%448455.001.06-0.96-47.52%199846
47.60+9.43+24.71%1141460.001.26-1.16-47.93%4383,029
48.75+15.23+45.44%257465.001.55-1.48-48.84%3751,990
43.91+13.66+45.16%31485470.001.82-1.78-49.44%6613,878
34.72+10.22+41.71%5127475.002.31-2.47-51.67%7981,709
34.25+11.95+53.59%1024,147480.002.83-2.92-50.78%5933,747
30.00+10.50+53.85%209560485.003.62-3.63-50.07%9001,220
25.90+9.71+59.98%3071,443490.004.65-4.40-48.62%6192,933
22.18+8.68+64.30%4431,540495.005.77-5.33-48.02%6361,095
17.90+6.86+62.14%2,18314,111500.007.60-6.05-44.32%7999,972
15.15+6.25+70.22%7251,799505.009.60-7.20-42.86%177579
12.65+5.51+77.17%1,6775,149510.0012.02-9.68-44.61%814954
10.77+5.02+87.30%6541,666515.0015.00-8.30-35.62%79296
8.31+3.71+80.65%2,1646,727520.0017.65-11.34-39.12%491,465
6.90+3.26+89.56%2,4762,764525.0019.49-12.92-39.86%49396
5.60+2.66+90.48%1,7785,468530.0023.60-13.95-37.15%8337
4.50+2.18+93.97%1,9411,515535.0030.75-9.88-24.32%5118
3.61+1.66+85.13%1,2031,345540.0031.85-15.19-32.29%4219
3.20+1.62+102.53%562528545.0038.00-15.36-28.79%583
2.45+1.06+76.26%3,3244,694550.0040.00-16.06-28.65%6451
2.14+1.02+91.07%219941555.0048.90-19.08-28.07%117
1.71+0.74+76.29%1,4063,871560.0050.00-16.12-24.38%60413
1.68+0.85+102.41%220560565.0071.140.00-10166
1.28+0.51+66.23%545450570.0059.70-15.31-20.41%1554
1.14+0.51+80.95%2101,467575.0067.97-11.94-14.94%555
0.99+0.41+70.69%1012,525580.0089.500.00-2110
0.88+0.43+95.56%9299585.00-----
0.77+0.18+30.51%91323590.0088.000.00-4111
0.79+0.34+75.56%95124595.00106.600.00-116
0.65+0.23+54.76%3872,835600.00109.650.00-1207
0.63+0.24+61.54%18165605.00107.200.00--4
0.58+0.23+65.71%12872610.00107.950.00-174
0.54+0.18+50.00%83376615.00-----
0.55+0.20+57.14%43576620.0083.060.00-467
0.46+0.01+2.22%44133625.00-----
0.42+0.11+35.48%23600630.00111.850.00-234
0.45+0.11+32.35%1549635.00-----
0.43+0.07+19.44%31131640.00127.650.00-110
0.40+0.09+29.03%2232645.00-----
0.35+0.09+34.62%112694650.00144.430.00-239
0.290.00-3747655.00113.040.00--0
0.32+0.06+23.08%221,560660.00118.900.00-2347
0.28+0.05+21.74%530665.00176.050.00--0
0.25+0.02+8.70%1243670.00-----
0.25+0.02+8.70%446675.00-----
0.24+0.02+9.09%19302680.00175.620.00-7960
0.26+0.03+13.04%7344685.00-----
0.22+0.08+57.14%6438690.00-----
0.20+0.03+17.65%56135695.00-----
0.190.00-14774700.00161.650.00-218
0.190.00-4359705.00-----
0.170.00-1651710.00-----
0.100.00-1022715.00-----
0.170.00-20861720.00187.900.00-230
0.170.00-1584725.00-----
0.140.00-1112730.00-----
0.160.00-1521735.00-----
0.140.00-1963740.00243.950.00-1522
0.15+0.02+15.38%97745.00-----
0.090.00-534750.00261.630.00---
0.130.00-2757760.00200.250.00-121
0.120.00-1919765.00-----
0.09-0.02-18.18%2815770.00-----
0.120.00-1111775.00266.500.00--0
0.08-0.03-27.27%2691780.00259.550.00-16
0.420.00-11785.00-----
0.140.00-1015790.00-----
0.06-0.04-40.00%1331800.00299.350.00-14
0.100.00--1805.00-----
0.06-0.04-40.00%201810.00-----
0.09+0.01+12.50%1144820.00315.700.00-35
0.06-0.02-25.00%5155840.00293.570.00-20
0.05-0.01-16.67%1,105491860.00355.080.00-10