Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
501.750.00-21050.000.030.00-5339
398.210.00-12100.000.050.00-10130
363.250.00-24150.000.070.00-2160
332.630.00-16200.000.250.00-1145
245.450.00-915240.000.350.00-544
235.350.00-216250.000.40+0.06+17.65%77112
230.000.00-1328260.000.650.00-170
220.450.00-16270.000.620.00-174
209.450.00-614280.000.750.00-10492
202.050.00-18290.000.730.00-4128
203.06+1.06+0.52%124300.000.840.00-2868
206.300.00-12310.000.920.00-2127
174.150.00-123320.001.050.00-1212
172.250.00-234330.001.100.00-11,084
163.950.00-224340.001.500.00-22,493
144.950.00-146350.001.500.00-2866
142.19+9.75+7.36%20360.001.76-0.35-16.59%1654
181.800.00-111370.002.330.00-18369
115.750.00-1101380.002.50+0.15+6.38%5626
109.450.00-131390.003.450.00-3515
115.800.00-25395.003.200.00-5525
97.330.00-375400.003.80+0.25+7.04%161,387
113.400.00-48405.003.900.00-6710
87.360.00-430410.004.60+0.20+4.55%1758
94.820.00-322415.005.07+0.22+4.54%1230
82.390.00-2070420.005.90+0.50+9.26%7939
79.270.00-13425.006.63+0.38+6.08%29380
71.080.00-1116430.007.25+0.35+5.07%54688
76.700.00-168435.007.95+0.20+2.58%14383
60.000.00-126440.008.90+0.21+2.42%83707
53.630.00-112445.009.75+0.10+1.04%13345
63.61+3.49+5.81%2179450.0011.10+0.20+1.83%3543,313
56.400.00-620455.0012.05-0.13-1.07%19214
56.00+7.94+16.52%282460.0013.74-1.86-11.92%39725
46.100.00-227465.0015.07+0.34+2.31%57954
49.16+9.06+22.59%3109470.0016.85+0.69+4.27%86715
44.350.00-4366475.0018.55-0.05-0.27%77442
43.20+2.45+6.01%71,721480.0020.59-0.41-1.95%772,760
39.45+5.40+15.86%5405485.0022.34-0.17-0.76%119360
37.00+2.50+7.25%541,130490.0024.85-0.70-2.74%781,474
33.65+1.03+3.16%13427495.0026.70-1.15-4.13%89503
31.80+1.94+6.50%793,425500.0029.10+0.08+0.28%1115,037
28.14+1.29+4.80%53539505.0031.65+0.05+0.16%81439
26.17+1.67+6.82%78456510.0036.250.00-1492
24.53+1.80+7.92%71769515.0037.55-1.45-3.72%16624
22.05+1.65+8.09%92625520.0041.00+1.28+3.22%6366
20.55+0.65+3.27%92766525.0043.30-3.92-8.30%3343
18.80+1.60+9.30%781,234530.0046.46+0.24+0.52%4440
17.10+1.20+7.55%60841535.0051.25-4.10-7.41%1155
16.44+1.89+12.99%3373540.0053.800.00-2169
14.30+2.55+21.70%5426545.0056.60-0.85-1.48%1157
12.90+1.05+8.86%452,809550.0061.14-5.86-8.75%6814
11.75+2.71+29.98%10105555.0072.650.00-1219
10.60+0.50+4.95%14622560.0075.450.00-1255
10.25+2.70+35.76%17420565.0077.000.00-1153
8.85+0.74+9.12%30433570.0076.00-15.30-16.76%3175
8.00+1.20+17.65%42237575.0087.120.00-235
7.30+1.85+33.94%12253580.0086.050.00-147
7.00+1.03+17.25%27208585.0085.000.00-126
6.15+0.75+13.89%15189590.0093.46-4.84-4.92%386
5.10+0.57+12.58%471,177600.00115.150.00-199
4.45+0.88+24.65%11234610.0083.200.00-118
3.55+0.30+9.23%16632620.00123.050.00-222
2.650.00-2180630.00137.200.00-232
2.250.00-181640.00151.000.00-16
1.960.00-28344650.00157.600.00-225
1.620.00-53252660.00170.000.00-127
1.450.00-3333670.00171.150.00--1
1.250.00-2198680.00180.550.00-278
1.100.00-269690.00183.950.00-115
0.990.00-2268700.00198.650.00-45
1.450.00-1257710.00214.900.00-18
0.85+0.07+8.97%7155720.00215.400.00-123
0.970.00-3314730.00241.450.00-146
1.270.00-186740.00239.150.00-99
0.610.00-71335750.00234.400.00-425
0.410.00-170760.00-----
0.680.00-174770.00279.000.00-89
0.430.00-191780.00279.950.00-313
0.320.00-198790.00284.300.00-67
0.350.00-2408800.00298.140.00-14
0.350.00-161820.00331.750.00-18
0.300.00-10154840.00337.050.00-418
0.270.00-162860.00371.710.00-13
0.220.00-184880.00373.100.00-421
0.18+0.03+20.00%1809900.00399.59+47.73+13.57%10