Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.77+1.50 (+0.31%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
20 August 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.290.00-149
238.300.00--1260.000.490.00-12
215.100.00--7280.000.610.00-12
206.600.00-78285.000.730.00--3
-----290.000.780.00-636
196.400.00-716295.00-----
198.650.00--1300.000.630.00-220
184.950.00-12305.00-----
181.050.00--1310.001.540.00--1
-----315.000.920.00--1
172.950.00--8320.001.000.00-426
166.700.00-12325.001.050.00-11
159.200.00-12330.001.080.00-45
161.800.00-11335.001.07-0.05-4.46%29
-----340.001.160.00-1023
-----345.001.320.00-117
140.55-6.20-4.22%76350.001.320.00-121
-----355.001.500.00--15
-----360.001.53-0.12-7.27%140
123.450.00--1370.001.82-0.30-14.15%1130
118.100.00-68375.001.96-0.20-9.26%6830
116.780.00--1380.002.09-0.31-12.92%25030
-----385.002.29-0.45-16.42%11913
112.350.00-22390.002.64-0.50-15.92%517
108.500.00--2395.002.79-0.46-14.15%84219
101.000.00-14400.003.14-0.31-8.99%75873
-----405.003.52-0.48-12.00%110151
88.250.00-15410.003.92-0.99-20.16%77127
-----415.004.40-0.50-10.20%22150
73.940.00-33420.005.04-0.56-10.00%13236
72.16-6.39-8.13%113425.005.70-0.60-9.52%32290
69.500.00-1323430.006.44-0.64-9.04%60221
72.000.00-99435.007.30-0.78-9.65%62215
57.66+3.95+7.35%4050440.008.35-0.80-8.74%74572
66.600.00--1445.009.33-0.97-9.42%36271
50.00+0.38+0.77%537450.0010.55-1.01-8.74%93403
46.42-6.38-12.08%111455.0011.88-0.97-7.55%8155
44.25+1.20+2.79%19460.0013.48-1.12-7.67%8191
41.750.00-45465.0015.17-1.28-7.78%10231
37.40+3.40+10.00%147470.0016.80-1.55-8.45%10198
33.000.00-820475.0018.89-1.31-6.49%29260
30.75-0.40-1.28%1098480.0021.11-1.19-5.34%270365
28.31+0.65+2.35%21388485.0023.61-1.49-5.94%253159
25.76+0.61+2.43%49246490.0025.89-1.81-6.53%36780
22.98+0.03+0.13%70696495.0028.56-1.49-4.96%30239
21.04+0.19+0.91%48311500.0031.23-1.87-5.65%314706
18.67+0.02+0.11%10208505.0034.48+0.78+2.31%13152
16.90+0.07+0.42%19329510.0037.57-1.13-2.92%13386
15.07-0.24-1.57%36126515.0040.75+0.17+0.42%5110
14.05+0.45+3.31%40282520.0044.500.00-138
12.25-0.15-1.21%8137525.0048.550.00-9183
10.75-0.15-1.38%40177530.0050.40-2.40-4.55%156
9.70+0.10+1.04%490535.0057.000.00-740
8.75+0.10+1.16%6473540.0053.300.00-119
7.65-0.10-1.29%1584545.0062.95+4.55+7.79%16
6.800.00-54343550.0067.46+7.76+13.00%1011
6.30+0.31+5.18%1057555.0066.300.00-413
5.41+0.09+1.69%123523560.0074.80+4.63+6.60%105
4.80-0.06-1.23%293565.0075.960.00-2015
4.22-0.08-1.86%7114570.0082.150.00-12
4.10+0.25+6.49%599575.0086.100.00-12
3.44-0.66-16.10%28224580.0088.050.00-23
3.000.00-2192585.00-----
2.70-0.70-20.59%234590.0093.510.00--3
2.490.00-157595.00-----
2.18+0.01+0.46%11199600.00106.000.00--2
2.340.00-348605.00-----
1.83-0.02-1.08%1243610.00-----
1.720.00-136615.00115.500.00--1
1.51-0.27-15.17%248620.00-----
1.630.00-34625.00-----
1.31+0.08+6.50%158630.00-----
1.19-0.15-11.19%135635.00-----
1.570.00-32640.00-----
1.610.00-12645.00-----
0.96+0.01+1.05%252650.00-----
2.250.00-12660.00-----
0.980.00-130670.00179.050.00-11
0.610.00-219680.00-----
0.780.00-18690.00-----
0.50-0.02-3.85%35700.00-----
-----705.00210.600.00--1
0.660.00--1725.00-----
0.840.00--1740.00-----
0.310.00-51,057750.00-----
0.270.00-119760.00-----