Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
19 November 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.14-0.22-61.11%217
-----260.000.550.00-25
-----280.000.280.00-113
277.350.00-22285.00-----
284.000.00--1300.000.200.00-132
-----310.000.20-0.10-33.33%67134
249.800.00--1315.000.310.00-55
-----320.000.26-0.09-25.71%25
262.000.00--1330.000.260.00-372
214.800.00--6340.000.390.00-1154
241.400.00--3345.00-----
240.650.00-17350.000.40-0.16-28.57%377
252.360.00-15355.000.700.00-129
-----360.000.520.00-262
225.840.00-48365.001.130.00--23
-----370.001.850.00-115
208.150.00--1375.000.710.00-512
213.000.00-11380.000.58-0.38-39.58%1332
193.450.00-14385.000.890.00-18
203.290.00-10390.001.060.00-1125
-----395.000.790.00-66
179.130.00-55400.001.210.00-1109
173.740.00--5405.00-----
-----410.001.08-0.22-16.92%1147
157.850.00-67415.001.150.00-612
187.570.00-13420.001.270.00-5246
160.90-24.08-13.02%11425.001.870.00-1329
163.320.00-12430.001.400.00-1199
-----435.002.470.00-258
149.90-0.60-0.40%183440.001.700.00-6150
-----445.001.950.00-248
133.600.00-214450.002.10+0.02+0.96%6326
131.000.00--6455.002.900.00-563
136.450.00-131460.002.540.00-5257
135.370.00-81465.002.54-0.26-9.29%1568
121.00+14.03+13.12%3142470.002.81-0.21-6.95%72347
108.470.00--10475.003.38+0.18+5.63%27128
128.000.00-356480.003.50-0.01-0.28%25240
114.010.00-126485.003.910.00-16121
103.80+2.70+2.67%147490.004.25-0.14-3.19%5218
98.05+9.26+10.43%11495.004.55-0.25-5.21%9251
93.54+10.20+12.24%3120500.004.99-0.21-4.04%52883
82.970.00--3505.005.60-0.11-1.93%5166
78.150.00-25154510.006.15-0.15-2.38%14603
69.800.00-117515.006.84-0.14-2.01%10182
76.00-8.40-9.95%1330520.007.55-0.05-0.66%17675
70.53-7.58-9.70%451525.008.35-0.05-0.60%17286
67.69-7.26-9.69%1163530.009.00-0.21-2.28%33622
62.43-8.92-12.50%463535.0010.15-0.35-3.33%50309
59.00-7.55-11.34%1213540.0011.25+0.08+0.72%13379
55.65-7.45-11.81%636545.0012.45-0.17-1.35%9208
53.13-1.87-3.40%4458550.0014.00+0.39+2.87%33840
50.34-5.43-9.74%660555.0015.40+0.18+1.18%46443
53.170.00-5254560.0016.23-0.42-2.52%21173
48.200.00-3427565.0018.90+1.12+6.30%32250
39.97-4.21-9.53%2358570.0020.85+1.39+7.14%41287
39.20-1.38-3.40%24170575.0022.70+1.34+6.27%10221
35.71-2.01-5.33%8502580.0023.47-0.27-1.14%48254
33.05-3.04-8.42%19428585.0027.05+1.76+6.96%56462
29.60-2.82-8.70%68364590.0030.40+2.90+10.55%20202
28.10-2.30-7.57%26225595.0032.90+3.10+10.40%6167
25.95-1.15-4.24%1111,299600.0036.64+4.14+12.74%10372
22.69-2.69-10.60%13429605.0039.28+4.48+12.87%10188
21.33-1.79-7.74%71575610.0038.150.00-11105
18.75-2.70-12.59%18213615.0044.47+0.82+1.88%249
17.81-1.49-7.72%27310620.0057.630.00-239
16.00-1.00-5.88%51292625.0053.25+3.10+6.18%113
14.70-1.40-8.70%25555630.0053.30-9.35-14.92%435
12.15-2.50-17.06%13250635.0056.35+1.92+3.53%1145
10.95-2.20-16.73%42268640.0060.75-0.10-0.16%120
9.70-2.29-19.10%6183645.0063.950.00-114
9.55-0.75-7.28%1031,883650.0079.400.00-230
8.64-0.98-10.19%11415655.0073.55+2.80+3.96%215
7.52-1.13-13.06%14339660.0080.680.00-459
6.49-1.29-16.58%9190665.0077.760.00-58
6.16-0.87-12.38%60249670.0087.20+3.05+3.62%243
5.57-0.81-12.70%476675.00103.800.00-17
4.95-0.89-15.24%10275680.0094.30+0.55+0.59%3847
4.25-0.91-17.64%298685.0097.800.00-33
3.75-1.05-21.88%4253690.0097.120.00-88
3.45-0.85-19.77%334695.00127.400.00--2
3.25-0.38-10.47%38361700.00118.400.00-310
2.77-0.78-21.97%142705.00129.200.00-67
2.55-0.65-20.31%345710.00123.050.00-11
2.40-1.00-29.41%7162715.00130.500.00-11
2.23-0.32-12.55%1286720.00135.450.00-25
1.88-0.78-29.32%161725.00144.900.00-69
2.310.00-448730.00148.300.00-18
1.550.00-417735.00148.10+6.65+4.70%26
2.010.00-122740.00175.050.00-18
1.860.00-114745.00-----
1.430.00-731750.00166.300.00-17
1.860.00-22755.00190.700.00-34
1.370.00-257760.00176.100.00-112
1.200.00-114765.00181.300.00-715
0.740.00-1014770.00186.250.00-27
1.000.00-49775.00198.250.00-14
2.650.00-21780.00231.750.00-35
1.920.00-335785.00219.800.00-212
0.790.00-143790.00225.400.00-27
1.200.00--15795.00229.550.00-12
0.56-0.02-3.45%333800.00249.050.00--2
-----805.00219.350.00-615
0.610.00-533810.00221.450.00-16
0.970.00-653815.00228.350.00-12
1.190.00-2521820.00226.650.00-19
1.160.00-1821825.00242.700.00-23
0.420.00-219830.00240.200.00-210
0.480.00-45835.00245.050.00-510
1.270.00--19840.00231.300.00-113
0.390.00-227845.00273.650.00-14
0.330.00--6855.00-----
0.290.00--6865.00-----
0.220.00-157875.00-----