Singapore markets open in 4 hours 57 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

541.00 +0.98 (0.18%)
After hours: 4:03PM EDT

In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
501.750.00-21050.000.020.00-8335
435.350.00-11100.000.110.00-1117
376.700.00-24150.000.210.00-1159
332.630.00-16200.000.40-0.26-39.39%1144
296.230.00-23240.000.750.00-1037
303.600.00-314250.000.890.00-1100
257.400.00-17260.001.05+0.10+10.53%175
307.600.00-14270.001.210.00-257
274.600.00-14280.001.550.00-50482
220.850.00-87290.002.240.00-8126
235.350.00-321300.001.520.00-32857
206.300.00-12310.003.640.00-7110
210.350.00-4549320.002.05+0.04+1.99%10253
235.160.00-122330.002.200.00-31,086
178.300.00-124340.002.910.00-62,483
208.600.00-124350.002.790.00-272797
170.000.00-112360.003.350.00-1585
154.000.00-111370.003.550.00-9334
167.00+4.12+2.53%1102380.004.95+0.50+11.24%2580
169.360.00-131390.005.71+0.91+18.96%1436
165.000.00-14395.006.10+0.90+17.31%1172
148.00-12.45-7.76%633400.006.00+0.15+2.56%11,153
156.950.00-28405.007.05+1.05+17.50%1231
143.920.00-226410.007.80+1.10+16.42%18748
130.000.00-138415.008.45+1.40+19.86%4145
120.480.00-151420.009.10+1.00+12.35%15804
118.200.00-12425.009.85+1.35+15.88%3174
128.330.00-142430.0010.70+1.35+14.44%17604
109.500.00--2435.0011.50+1.95+20.42%133177
96.250.00-118440.0012.45+1.45+13.18%5460
121.700.00-59445.0013.55+1.60+13.39%10130
118.450.00-2150450.0014.60+2.21+17.84%1581,992
113.750.00-18455.0015.75+1.85+13.31%669
109.650.00-175460.0016.95+1.95+13.00%5447
103.590.00-13465.0018.25+2.10+13.00%3137
103.550.00-197470.0019.60+2.35+13.62%2323
85.780.00-10475.0020.80+2.15+11.53%1162
88.830.00-2137480.0022.60+3.50+18.32%21,105
85.650.00-531485.0024.10+2.60+12.09%1161
83.900.00-1209490.0025.80+3.45+15.44%8742
80.000.00-1015495.0027.25+2.60+10.55%430
72.40-7.95-9.89%62,790500.0029.29+3.49+13.53%304,933
78.200.00-228505.0031.05+3.30+11.89%160
73.850.00-1104510.0033.25+3.00+9.92%37270
69.10+1.34+1.98%117515.0036.00+3.80+11.80%1282
66.970.00-2458520.0038.20+3.95+11.53%20305
65.200.00-1529525.0039.60+3.25+8.94%896
58.15-4.10-6.59%1209530.0042.35+4.10+10.72%12361
55.40-3.21-5.48%632535.0044.45+4.05+10.02%16121
52.55-4.00-7.07%4161540.0047.15+5.30+12.66%7152
48.30-9.02-15.74%11140545.0048.10+3.70+8.33%3129
44.96-7.75-14.70%142,773550.0053.45+6.41+13.63%7820
43.95-6.00-12.01%238555.0050.550.00-1191
41.85-5.95-12.45%4241560.0055.50+2.20+4.13%1151
39.65-4.25-9.68%7170565.0060.10+4.00+7.13%1151
37.70-5.40-12.53%80269570.0064.15+4.65+7.82%1168
35.72-5.28-12.88%1395575.0062.450.00-1133
34.10-4.05-10.62%54202580.0070.87+7.22+11.34%1545
32.40-4.70-12.67%3365585.0066.800.00-624
30.64-4.61-13.08%4153590.0071.400.00-891
27.50-4.00-12.70%12442600.0073.850.00-784
24.70-3.20-11.47%6170610.0083.200.00-118
21.85-3.25-12.95%26597620.0091.150.00-121
19.80-3.35-14.47%6196630.0095.600.00-231
17.60-2.75-13.51%1084640.00129.150.00-64
16.60-1.90-10.27%14306650.00109.860.00-527
14.95-3.00-16.71%1291660.00146.850.00-125
13.35-1.20-8.25%100150670.00-----
11.10-1.90-14.62%6173680.00195.550.00-378
10.60-0.85-7.42%342690.00146.000.00-114
9.34-0.96-9.32%15170700.00234.300.00-22
8.10-1.35-14.29%32274710.00240.000.00-19
7.30-1.95-21.08%8126720.00226.650.00-3525
6.55-1.05-13.82%136223730.00227.020.00-3064
5.60-1.25-18.25%192740.00239.150.00-99
5.30-0.55-9.40%9351750.00234.400.00-425
5.600.00-165760.00-----
4.36-1.09-20.00%482770.00279.000.00-89
4.760.00-187780.00279.950.00-313
4.700.00-17110790.00288.850.00-41
3.500.00-1394800.00298.140.00-14
3.400.00-162820.00311.500.00-28
2.510.00-1137840.00337.050.00-418
2.180.00-3068860.00312.250.00-28
1.69-0.13-7.14%373880.00373.100.00-421
1.50-0.15-9.09%1632900.00351.860.00-234