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
584.50 -8.14 (-1.37%)
Pre-market: 06:47AM EDT
In the money
Show:ListStraddle
Calls
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
343.960.00-5152250.000.250.00-1488
275.740.00-24260.000.240.00-266
-----270.001.020.00-24
243.750.00-22280.000.460.00-257
229.100.00--1290.000.480.00-180
231.500.00-120300.000.420.00-880
227.100.00-11310.001.140.00-28
-----320.000.420.00-30
-----330.001.580.00-10231
211.270.00-37340.000.750.00-1270
172.050.00-217350.000.940.00-10854
159.630.00-11360.000.840.00-599
227.950.00-10370.001.150.00-20
-----375.001.050.00--6
222.400.00-14380.001.540.00-10
205.550.00-211390.001.500.00-3229
180.000.00-20400.001.900.00-17396
185.420.00-39410.001.400.00-5336
175.730.00-20420.001.650.00-1415
-----425.002.180.00-1516
132.280.00-180430.002.300.00-1656
-----435.003.570.00--6
146.050.00-119440.002.400.00-2327
149.350.00--1445.002.810.00-1219
141.300.00-10450.002.870.00-9874
149.500.00-1102455.003.210.00-1271
155.750.00-117460.003.750.00-6255
128.050.00-126465.003.900.00-20
118.830.00-40470.004.050.00-100
115.400.00-226475.004.400.00-250
113.500.00-3127480.004.700.00-21615
106.450.00-254485.005.550.00-24494
102.100.00-1178490.005.800.00-230
109.500.00-165495.007.100.00-301435
99.280.00-17283500.007.080.00-10913
87.150.00-4208505.007.550.00-3196
90.880.00-8191510.009.190.00-10
86.060.00-2151515.009.970.00-2205
77.260.00-3278520.0010.420.00-8539
78.470.00-3215525.0012.000.00-5225
71.580.00-30530.0012.650.00-50
62.000.00-2167535.0013.450.00-16182
64.080.00-6270540.0015.850.00-40
67.150.00-3120545.0023.360.00-14111
60.300.00-60550.0016.900.00-12262
59.100.00-3109555.0018.500.00-50
51.200.00-1200560.0020.050.00-60
49.500.00-19165565.0021.750.00-983
41.900.00-31,884570.0023.800.00-260
38.430.00-7230575.0026.400.00-678
41.000.00-260580.0028.550.00-16268
34.950.00-19281585.0030.850.00-31108
35.800.00-581,187590.0032.850.00-27133
32.650.00-34400595.0034.750.00-42259
31.050.00-611,089600.0039.750.00-4196
28.850.00-3311605.0040.100.00-151
25.450.00-35243610.0043.600.00-279189
21.120.00-2159615.0049.650.00-144
22.750.00-24385620.0057.550.00-546
20.400.00-300625.0058.050.00-90
18.650.00-18373630.0059.050.00-239
17.650.00-366635.0063.400.00-441
15.800.00-220640.0068.250.00-314
14.450.00-5102645.00102.550.00-16
11.900.00-14471650.0072.500.00-163
13.650.00-899655.0075.200.00-2114
11.550.00-310660.0088.800.00-110
10.300.00-66665.0082.650.00--1
9.350.00-1417670.0090.750.00-55
8.100.00-816675.0097.750.00-13
8.000.00-8810680.0095.800.00-30
6.300.00-7112685.00100.550.00--2
6.050.00-40690.0099.320.00--22
5.850.00-729695.00108.600.00--2
4.450.00-5630700.00113.500.00-233
5.600.00--0705.00121.000.00-11
6.850.00--2710.00125.100.00-10
5.400.00--0715.00-----
5.050.00-19158720.00174.100.00-213
2.820.00-30725.00-----
4.300.00--5730.00149.000.00-10
3.300.00--4735.00144.750.00--3
3.010.00-100740.00158.100.00-111
3.160.00--3745.00162.900.00-11
1.760.00-1483760.00176.800.00-136
-----775.00184.600.00--1
1.150.00-10780.00258.800.00-220
-----785.00200.650.00-23
-----795.00211.350.00-44
0.810.00-10800.00207.100.00-132
1.080.00-2338820.00231.800.00-133
-----825.00249.150.00--1
0.720.00-1050840.00-----
0.350.00--1850.00-----