Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.64+0.25 (+0.04%)
At close: 4:00PM EDT
582.30 -10.34 (-1.74%)
Pre-market: 07:22AM EDT
In the money
Show:ListStraddle
Calls
15 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
260.850.00-13250.000.010.00-25294
-----255.000.040.00-212
232.550.00-719260.000.100.00-100161
-----265.000.050.00-13
221.750.00--1270.000.270.00-2246
-----275.000.040.00--3
214.500.00-45280.000.410.00-2138
247.000.00--2290.000.040.00-225
-----295.000.070.00-1232
291.130.00-13300.000.010.00-25161
200.650.00--0310.000.040.00-1133
-----315.000.210.00-11
198.400.00-48320.000.100.00-7787
-----325.000.110.00-1421
216.700.00-87330.000.080.00-2185
178.550.00--0335.00-----
260.200.00-14340.000.160.00-1104
166.800.00--2345.000.090.00--9
240.350.00-410350.000.050.00-6300
-----355.000.070.00-777
190.900.00-33360.000.070.00-5198
-----365.000.090.00--2
166.500.00-12370.000.060.00-27163
-----375.000.490.00-12
131.700.00-22380.000.200.00-2488
203.550.00-17385.000.130.00-2152
176.750.00-34390.000.090.00-5172
-----395.000.300.00-329
188.600.00-126400.000.090.00-6669
160.650.00-35405.000.070.00-2069
162.170.00-219410.000.140.00-1239
149.000.00--4415.000.240.00-574
162.980.00-115420.000.190.00-2531
91.300.00-12425.000.140.00-1116
174.000.00-115430.000.400.00-1263
84.750.00--4435.000.630.00-1103
135.900.00-243440.000.230.00-2448
144.950.00-37445.000.720.00-20163
145.180.00-1110450.000.250.00-1843
123.320.00-999455.000.370.00-41346
128.840.00-11,970460.000.310.00-111,344
121.700.00-236465.000.620.00-3725
120.150.00-256470.000.380.00-171,309
118.830.00-1024475.000.410.00-36372
113.750.00-13,835480.000.480.00-1841,223
117.130.00-69485.000.540.00-7503
104.390.00-4301490.000.620.00-5893
82.560.00-2258495.000.620.00-8522
93.900.00-75,217500.000.700.00-2691,984
84.060.00-367505.000.870.00-9452
83.110.00-21,878510.000.980.00-453,205
64.950.00-1238515.000.950.00-11485
66.750.00-44,082520.001.100.00-941,255
72.280.00-4148525.001.280.00-52532
52.700.00-31,540530.001.400.00-2771,009
57.620.00-3240535.001.660.00-33917
54.450.00-32,523540.001.910.00-2403,049
42.720.00-6209545.002.180.00-107717
44.640.00-446,011550.002.610.00-2371,946
39.340.00-9418555.003.040.00-98831
34.400.00-962,710560.003.700.00-180978
26.090.00-15503565.004.350.00-7601,099
28.400.00-955,298570.005.370.00-7691,763
24.600.00-341,432575.006.450.00-186761
20.650.00-2917,288580.007.970.00-274804
17.200.00-2061,073585.009.600.00-234528
14.700.00-1,5292,455590.0011.650.00-102388
11.950.00-273811595.0014.420.00-15381
9.850.00-1,7359,906600.0016.820.00-441,634
7.600.00-300765605.0020.000.00-21187
6.300.00-1,0861,407610.0023.750.00-7406
5.000.00-4331,797615.0038.420.00-267
3.990.00-4471,387620.0032.230.00-1270
3.150.00-7591,949625.0037.680.00-764
2.450.00-5152,528630.0052.050.00-171
1.900.00-5941,295635.0043.850.00-277
1.520.00-4083,193640.0056.100.00-1045
1.300.00-107368645.0055.820.00-65
0.940.00-1161,470650.0062.300.00-150
0.820.00-10879655.0076.100.00-120
0.600.00-99844660.0068.390.00-719
0.480.00-37243665.0081.750.00-519
0.400.00-121,573670.0077.250.00-110
0.280.00-1123675.0082.710.00-129
0.280.00-95188680.0086.900.00-128
0.500.00-296685.0093.250.00-11
0.150.00-10316690.0096.750.00-23
0.340.00-1108695.00104.000.00-46
0.170.00-14747700.00106.500.00-1037
0.180.00-121705.00115.500.00-13
0.170.00-1113710.00159.950.00-28
0.210.00-941715.00130.490.00-13
0.130.00-460720.00130.250.00-111
0.130.00-220725.00119.780.00-119
0.210.00-195730.00139.550.00--0
0.140.00-1610735.00137.750.00-107
0.080.00-1568740.00147.150.00-10
0.170.00-1018745.00167.850.00-10
0.050.00-1303750.00154.500.00-140
0.120.00-18755.00163.000.00--0
0.050.00-284760.00154.000.00-10
0.090.00-157765.00-----
0.050.00-212770.00-----
0.450.00-119775.00181.150.00--0
0.140.00-1129780.00189.700.00-11
0.800.00-32785.00-----
-----790.00211.300.00-40
0.200.00-18795.00216.500.00-70
0.040.00-4366800.00266.000.00-30
0.010.00-111810.00214.800.00--0
0.260.00-3452815.00220.540.00--0
-----820.00224.250.00--0
0.490.00-2184825.00-----