Singapore markets open in 4 hours 43 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

541.35 +1.33 (0.25%)
After hours: 4:16PM EDT

In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
537.70-9.92-1.81%1362,3525.000.020.00-1323,573
544.150.00-1320110.000.040.00-4321
527.74-13.17-2.43%39615.000.040.00-515
535.40-1.62-0.30%111520.000.050.00-213
546.760.00-210225.000.070.00-25133
522.900.00-317030.000.060.00-1307
501.650.00-7812735.000.110.00-3113
498.350.00-36540.000.050.00-4192
508.000.00-34545.000.430.00-1386
509.850.00-173450.000.050.00-10552
483.280.00-23055.000.120.00-1846
236.400.00--160.000.200.00-10
-----65.000.150.00-10
-----70.000.290.00-10550
463.520.00-23075.000.150.00-157
399.400.00-6680.000.360.00-884
278.500.00-1185.000.270.00-1050
-----90.000.630.00-6166
416.290.00--095.000.200.00-1119
423.500.00-2134100.000.240.00-151,862
218.400.00-18105.000.250.00-1115
389.730.00-212110.000.550.00-296
372.790.00-10115.000.400.00-246
402.000.00-1134120.000.620.00-4155
-----125.000.350.00-21,140
461.600.00-15130.001.460.00-2883
422.130.00-10105135.000.950.00-228
424.950.00-1124140.001.000.00-1033
360.840.00-215145.000.740.00-181
418.400.00-184150.000.850.00-1221
347.350.00-30155.000.890.00-2325
353.000.00-115160.001.500.00-273
223.830.00-20165.000.810.00-7110
333.900.00-1342170.001.600.00-2174
328.900.00-12175.000.980.00-186
359.000.00-12180.001.310.00-2126
209.430.00-221185.001.130.00-245
320.880.00-526190.001.300.00-2371
316.120.00-57195.001.400.00-2539
341.800.00-250200.001.28+0.03+2.40%25400
317.540.00-525210.001.450.00-1643
286.590.00-1130220.001.69+0.09+5.63%6937
307.480.00-180230.002.010.00-41,366
300.600.00-2109240.002.590.00-15313
307.790.00-234245.002.300.00-882
307.000.00-179250.002.180.00-202,850
296.170.00-114255.002.540.00-9218
295.370.00-1189260.002.690.00-31,635
289.000.00-124265.002.850.00-3459
247.000.00-2155270.003.050.00-1551,194
261.330.00-177275.003.150.00-1645
236.440.00-1141280.003.250.00-10309
255.000.00-1151285.004.850.00-2484
222.150.00-1102290.003.580.00-1244
281.580.00-195295.005.300.00-14309
259.000.00-1413300.004.20+0.20+5.00%601,989
257.610.00-1265305.004.250.00-1520
237.890.00-1221310.004.500.00-1491
243.780.00-1238315.004.900.00-1160
238.600.00-1101320.005.45+0.20+3.81%11,064
267.150.00-854325.005.600.00-41,818
222.700.00-1299330.006.05+0.10+1.68%10200
184.610.00-158335.006.250.00-3282
223.610.00-2201340.006.600.00-4460
208.280.00-1173350.007.95+0.51+6.85%121,378
200.730.00-191360.008.40-0.75-8.20%161,059
186.750.00-2272370.0010.20+0.35+3.55%12415
187.250.00-2260380.0011.70+1.00+9.35%91,063
174.850.00-1229390.0013.61+2.01+17.33%43681
162.00-6.90-4.09%2278400.0015.40+1.83+13.49%805,301
161.850.00-2148410.0017.22+1.57+10.03%5673
146.55-7.46-4.84%6537420.0019.45+1.80+10.20%71,093
145.500.00-1698430.0022.30+2.40+12.06%41,272
129.25-8.25-6.00%1682440.0022.350.00-16878
121.00-12.94-9.66%2308450.0028.00+3.00+12.00%252,812
116.10-11.00-8.65%1260460.0031.05+3.20+11.49%10849
109.50-9.55-8.02%4176470.0031.150.00-41,366
102.00-11.95-10.49%1727480.0034.530.00-181,064
100.25-5.15-4.89%2332490.0038.140.00-141,488
92.24-6.05-6.16%31,999500.0046.45+3.85+9.04%283,335
93.890.00-3360510.0046.150.00-18617
79.00-7.85-9.04%112,384520.0053.90+3.35+6.63%11,349
74.70-6.30-7.78%1756530.0060.53+5.13+9.26%2413
71.34-2.85-3.84%1463540.0065.75+5.45+9.04%8553
67.65-6.55-8.83%123,728550.0066.50+1.00+1.53%123,286
61.70-5.50-8.18%2770560.0076.69+5.79+8.17%2508
61.990.00-9248570.0077.280.00-4359
54.64-4.16-7.07%6577580.0088.65+5.57+6.70%1298
49.95-5.40-9.76%12519590.0088.820.00-2179
46.75-4.75-9.22%322,628600.00103.00+6.95+7.24%2428
45.55-2.90-5.99%23268610.00109.910.00-178
44.980.00-1325620.00111.060.00-539
41.150.00-3471630.00132.050.00-185
38.550.00-2358640.00141.850.00-160
31.75-3.95-11.06%41,146650.00168.450.00-164
29.83-3.37-10.15%1161660.00138.410.00-181
28.40-2.40-7.79%149670.00146.070.00-175
25.59-4.96-16.24%46131680.00191.600.00-3108
25.250.00-1200690.00197.050.00-132
21.90-3.00-12.05%101,603700.00194.850.00-450
22.300.00-12232710.00228.350.00-22
19.15-3.05-13.74%1061720.00228.500.00-941
17.600.00-13157730.00205.600.00-5065
16.60-0.40-2.35%10127740.00225.750.00-1935
15.050.00-1344750.00251.850.00-26
13.90-2.15-13.40%3144760.00264.200.00-1236
13.25-2.00-13.11%2469770.00261.000.00-119
13.800.00-132259780.00259.450.00-30
12.800.00-139790.00285.250.00-139
10.67-1.18-9.96%34,429800.00285.370.00-149
9.60-1.65-14.67%2387810.00292.100.00-312
10.250.00-162820.00304.310.00-136
10.140.00-5192830.00331.690.00-116
7.80-1.15-12.85%135840.00322.700.00-1014
8.350.00-1117850.00315.150.00-213
7.10-0.55-7.19%11116860.00319.900.00-117
6.840.00-2415880.00375.550.00-16
5.25-0.75-12.50%662991900.00357.200.00-11
4.200.00-1244950.00-----
3.100.00-201,0821,000.00446.380.00-22
2.520.00-17951,050.00495.940.00-213