Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
486.090.00-72,4135.000.010.00-13,728
481.000.00-320510.000.030.00-2386
479.750.00-47915.000.040.00-515
493.460.00-17520.000.060.00-5063
465.110.00-2010025.000.070.00-25133
462.190.00-217130.000.030.00-2307
456.470.00-412035.000.090.00-3129
451.180.00-87840.000.050.00-4192
447.210.00-24045.000.430.00-1386
441.540.00-123950.000.010.00-12548
435.450.00-476355.000.120.00-1846
443.420.00-15060.000.080.00-10103
425.950.00-82465.000.050.00-1222
420.520.00-47870.000.100.00-3552
419.950.00-61675.000.150.00-10
399.400.00-6680.000.360.00-884
410.300.00-6585.000.210.00-150
405.850.00--690.000.150.00-1166
406.35+5.65+1.41%2995.000.150.00-1120
403.000.00-4134100.000.140.00-21,899
397.85+4.05+1.03%26105.000.150.00-1116
381.350.00-111110.000.260.00-197
372.790.00-10115.000.400.00-246
393.540.00-1134120.000.260.00-4156
378.050.00--1125.000.120.00-11,144
373.050.00-45130.000.300.00-184
368.000.00-4105135.000.950.00-228
363.100.00-2125140.000.450.00-133
354.900.00-217145.000.740.00-181
354.34+1.34+0.38%285150.000.520.00-1224
348.250.00-63155.000.700.00-1325
343.600.00-216160.000.650.00-2255
338.500.00-42165.000.940.00-2110
333.350.00-441170.001.600.00-2174
328.700.00-26175.000.730.00-164
323.600.00-26180.000.710.00-12141
308.650.00-423185.000.840.00-249
303.600.00-427190.000.850.00-151
299.440.00-615195.001.400.00-250
294.600.00-164200.000.920.00-2578
285.000.00-232210.001.450.00-1643
289.850.00-1129220.001.450.00-200891
265.270.00-397230.001.910.00-11,364
255.250.00-2112240.001.650.00-2510
251.170.00-137245.001.920.00-1285
254.47+11.07+4.55%676250.001.80-0.11-5.76%32,546
244.300.00-1219255.002.300.00-1222
239.300.00-2190260.002.140.00-11,671
234.400.00-424265.002.690.00-15458
229.500.00-4156270.002.25-0.90-28.57%51,286
224.500.00-879275.002.740.00-1717
219.830.00-1140280.002.470.00-1411
211.000.00-4151285.002.760.00-1484
210.230.00-198290.003.100.00-2200
216.250.00-291295.003.460.00-1313
205.280.00-1408300.003.200.00-1752,184
192.720.00-1266305.003.34-0.56-14.36%1539
198.390.00-4212310.003.75-0.05-1.32%1568
177.070.00-1241315.004.05-0.30-6.90%2203
187.000.00-3114320.004.05-0.05-1.22%21,132
181.850.00-149325.004.55+0.04+0.89%11,879
177.250.00-1289330.004.800.00-1349
163.000.00-159335.005.180.00-1518
166.900.00-1202340.005.550.00-5698
156.900.00-1161350.006.25-0.80-11.35%26,558
140.630.00-182360.007.350.00-83,091
141.000.00-10279370.008.49-0.86-9.20%2692
124.030.00-1263380.0010.840.00-21,381
123.850.00-48245390.0011.61-1.61-12.18%9929
114.80+6.97+6.46%4296400.0013.250.00-2810,370
100.500.00-50204410.0015.16-0.09-0.59%143,437
102.38+7.10+7.45%2559420.0017.450.00-51,494
91.30+10.30+12.72%2708430.0020.150.00-122,435
85.00+5.30+6.65%2687440.0024.500.00-51,311
79.73+5.93+8.04%2365450.0027.020.00-263,619
74.09+5.59+8.16%2268460.0030.75+0.25+0.82%8973
68.58+2.63+3.99%10185470.0033.50-0.47-1.38%441,384
61.97+1.16+1.91%4834480.0037.95-3.85-9.21%661,159
56.67+2.09+3.83%36458490.0043.10-6.35-12.84%381,689
50.50+1.00+2.02%812,228500.0048.10+0.10+0.21%124,640
46.20+0.72+1.58%682,111510.0053.20-4.00-6.99%92,552
43.55+2.80+6.87%42,541520.0059.720.00-11,502
36.500.00-1792530.0066.39-1.06-1.57%1551
35.00+2.50+7.69%6667540.0071.280.00-1645
30.85+1.25+4.22%493,883550.0076.85-1.65-2.10%33,251
27.08+2.23+8.97%10944560.0091.750.00-22,033
21.230.00-38371570.0092.89-6.41-6.46%1428
22.35+0.50+2.29%2915580.00106.700.00-1278
20.70+1.82+9.64%3585590.00118.200.00-2197
18.00+0.47+2.68%132,730600.00121.490.00-2452
16.70+0.70+4.38%3393610.00122.100.00-284
14.85+1.85+14.23%11365620.00150.000.00-143
11.150.00-4474630.00138.150.00-488
10.600.00-4479640.00162.000.00-1174
10.47+1.52+16.98%261,267650.00170.050.00-479
7.310.00-7254660.00138.410.00-181
6.780.00-298670.00186.950.00-100
6.620.00-2222680.00182.550.00-2108
6.90+1.35+24.32%3255690.00195.950.00-232
6.40+0.97+17.86%201,762700.00203.750.00-154
5.65+0.40+7.62%2236710.00210.150.00-65
4.250.00-1100720.00220.900.00-745
4.490.00-3177730.00205.600.00-5065
4.30+1.10+34.38%1167740.00238.350.00-236
3.150.00-4486750.00251.850.00-26
3.800.00-1162760.00272.600.00-237
2.610.00-199770.00267.750.00-421
2.630.00-1280780.00259.450.00-30
1.920.00-255790.00285.250.00-139
2.57+0.43+20.09%54,458800.00285.370.00-149
1.900.00-1301810.00292.100.00-312
1.740.00-178820.00304.310.00-136
1.770.00-2163830.00331.690.00-116
2.090.00-141840.00322.700.00-1014
1.80+0.30+20.00%11143850.00358.200.00-213
1.400.00-1120860.00365.750.00-216
1.540.00-4414880.00375.550.00-16
1.10-0.10-8.33%10957900.00357.200.00-11
0.670.00-2262950.00447.550.00--0
0.630.00-61,0591,000.00493.160.00-22
0.64+0.14+28.00%68431,050.00543.190.00-24