Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST

497.00 -0.98 (-0.20%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
498.950.00-22495.000.010.00-91,366
511.210.00-515910.000.080.00-100
494.150.00-110315.000.100.00-15
477.05-12.10-2.47%28520.000.030.00-113
473.60-4.95-1.03%314925.000.070.00-25133
473.850.00-118230.000.070.00-5310
469.05+0.45+0.10%68135.000.110.00-3113
463.900.00-12140.000.170.00-4198
463.700.00-123245.000.430.00-1386
458.750.00-71850.000.13+0.05+62.50%20349
482.450.00-303055.000.120.00-180
236.400.00--160.000.190.00-179
-----65.000.210.00-16221
-----70.000.180.00-50395
462.740.00-303075.000.350.00-157
399.400.00-6680.000.360.00-884
278.500.00-1185.000.300.00-1049
-----90.000.390.00-31164
416.290.00--095.000.400.00-1113
425.240.00-10134100.000.480.00-11,811
218.400.00-18105.000.53+0.03+6.00%3103
389.730.00-212110.000.640.00-295
372.790.00-10115.001.490.00-526
401.920.00-1135120.001.430.00-229
-----125.000.750.00-21,166
376.800.00-34130.001.460.00-2883
375.000.00-1109135.000.950.00-228
366.340.00-1124140.001.030.00-50
360.840.00-215145.001.130.00-584
364.430.00-184150.001.250.00-2166
347.350.00-30155.001.110.00-1342
271.050.00-214160.001.670.00-3463
223.830.00-20165.001.58-0.24-13.19%4108
333.90+20.90+6.68%1330170.002.100.00-1191
328.900.00-12175.001.930.00-953
359.000.00-12180.002.080.00-10
209.430.00-221185.005.250.00-1244
320.880.00-526190.002.390.00-159
316.120.00-57195.003.200.00-143
311.830.00-652200.002.810.00-11313
317.540.00-525210.003.400.00-5581
286.59-0.20-0.07%1129220.004.080.00-111807
260.000.00-180230.004.900.00-4961,320
266.24+24.15+9.98%15105240.005.050.00-1280
268.270.00-134245.005.20-0.05-0.95%230
281.150.00-177250.005.73+0.28+5.14%462,559
243.900.00-114255.005.700.00-267
278.850.00-2188260.007.300.00-21,631
246.800.00-128265.007.150.00-1169
244.450.00-3157270.007.350.00-1856
267.000.00-377275.008.10-0.85-9.50%10268
261.040.00-2145280.008.68+0.45+5.47%2170
229.100.00-1151285.008.700.00-1432
215.000.00-3100290.009.500.00-1176
254.000.00-195295.0010.75+0.37+3.56%8147
216.160.00-21422300.0011.30+0.65+6.10%31,200
228.560.00-30305.0011.470.00-1363
234.350.00-1224310.0012.270.00-1266
198.53-6.86-3.34%1242315.0013.050.00-173
197.70-9.15-4.42%4123320.0014.500.00-11,071
214.510.00-10325.0016.510.00-271,658
191.200.00-1327330.0016.050.00-1193
218.500.00-151335.0017.60+0.45+2.62%1185
202.550.00-2203340.0018.300.00-2354
171.60-4.20-2.39%2183350.0020.85+0.85+4.25%18969
166.77+9.82+6.26%692360.0022.30-3.00-11.86%1927
149.250.00-1285370.0026.40+1.40+5.60%17355
151.00-0.70-0.46%5267380.0027.95+0.03+0.11%5948
144.170.00-6243390.0032.00-2.59-7.49%1474
137.00-3.86-2.74%6301400.0035.10+0.30+0.86%74,810
138.800.00-1156410.0039.30+0.92+2.40%1535
129.500.00-9548420.0042.80+1.80+4.39%80778
118.20-4.00-3.27%1751430.0046.25-0.17-0.37%111,093
113.470.00-6718440.0051.20+2.20+4.49%1380
109.57-4.43-3.89%2315450.0055.75+0.75+1.36%11,394
105.510.00-1268460.0059.85+1.85+3.19%1269
98.40-0.45-0.46%21178470.0065.65+2.90+4.62%11,024
94.32-6.38-6.34%1718480.0070.40+4.28+6.47%14891
90.340.00-4308490.0076.52+1.52+2.03%1221,171
83.50-0.53-0.63%201,873500.0081.59+2.19+2.76%131,978
79.80-0.35-0.44%6330510.0085.54-1.35-1.55%2406
75.15-2.40-3.09%1132,429520.0092.55+0.75+0.82%11,035
71.70-1.05-1.44%57637530.00100.65+2.75+2.81%161
69.100.00-4357540.00107.00+1.82+1.73%1131
63.80-1.75-2.67%8162,813550.00114.00+2.45+2.20%8011,916
62.600.00-3574560.00118.400.00-3210
59.000.00-7187570.00123.950.00-1251
53.45-2.35-4.21%1383580.00130.800.00-161
53.100.00-1342590.00137.950.00-2119
49.60-0.20-0.40%212,312600.00145.00+0.20+0.14%4347
43.050.00-2139610.00151.90+4.30+2.91%241
46.070.00-174620.00168.400.00-233
39.300.00-190630.00167.450.00-10
37.290.00-1244640.00178.45+8.35+4.91%442
40.850.00-1343650.00182.750.00-244
37.15-2.70-6.78%1063660.00180.400.00-1781
37.000.00-222670.00193.100.00-10
34.000.00-161680.00201.750.00-195
33.150.00-117690.00202.700.00-231
28.50-1.20-4.04%1347700.00218.920.00-1011
29.950.00-1128710.00257.850.00--0
28.850.00-130720.00242.85-8.15-3.25%120
26.900.00-194730.00245.250.00-1231
23.50-2.60-9.96%1896740.00244.750.00-216
22.50-0.10-0.44%19352750.00251.850.00-26
23.300.00-174760.00257.000.00-124
19.42-0.73-3.62%142770.00258.600.00-117
21.000.00-1214780.00274.300.00-14
20.100.00-436790.00285.250.00-139
17.55+0.25+1.45%394,664800.00291.850.00-444
17.950.00-1194810.00313.450.00-14
17.050.00-437820.00330.500.00-136
16.300.00-5204830.00331.690.00-116
14.800.00-210840.00322.700.00-1014
13.35+1.00+8.10%7763850.00340.850.00--12
14.100.00-162860.00369.100.00-1018
12.650.00-1420880.00388.90+12.70+3.38%15
10.30-0.30-2.83%5880900.00423.950.00-12
9.350.00-138950.00-----
6.50-0.15-2.26%49721,000.00520.250.00--2
5.44+0.04+0.74%24651,050.00529.310.00-111