Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.28+3.05 (+0.63%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
490.030.00-1242335.000.080.00-11,359
529.600.00-114810.000.060.00-10302
480.150.00-779115.000.100.00-15
519.700.00-11920.000.030.00-512
478.450.00-1246925.000.130.00-2112
239.200.00-1015130.000.240.00-1310
301.010.00--035.000.250.00-133
343.410.00-1140.000.26-0.55-67.90%8153
-----45.000.170.00-2303
250.490.00-5550.000.300.00-12315
-----55.000.320.00-2035
236.400.00--160.000.300.00-275
-----65.000.500.00-1216
-----70.000.400.00-130364
-----75.000.500.00-657
413.050.00--180.000.590.00-1881
278.500.00-1185.001.450.00-2538
-----90.000.740.00-90122
-----95.000.71-0.04-5.33%797
385.15-60.51-13.58%10102100.000.80-0.15-15.79%5112,192
218.400.00-28105.001.050.00-879
418.000.00-1011110.001.050.00-698
185.240.00-11115.001.490.00-50
357.000.00-1135120.001.430.00-229
-----125.001.460.00-961,262
170.050.00--1130.001.460.00-2883
355.420.00-23109135.001.800.00-124
300.170.00-1122140.001.880.00-3019
386.710.00-215145.003.730.00-184
347.00-6.25-1.77%185150.002.030.00-2175
324.420.00-13155.002.590.00-70264
271.050.00-214160.003.000.00-670
223.830.00-20165.002.730.00-6198
313.000.00-130170.003.210.00-2176
372.050.00-12175.004.370.00-542
359.000.00-12180.003.330.00-664
209.430.00-221185.005.250.00-1244
305.000.00-122190.004.150.00-159
349.860.00-23195.007.840.00-143
293.200.00-151200.004.70+0.17+3.75%3316
317.250.00-327210.005.610.00-2575
304.360.00-3128220.006.480.00-2888
310.410.00-179230.007.550.00-111,543
270.200.00-2105240.009.270.00-1307
324.000.00-434245.0012.180.00-926
262.650.00-176250.0010.000.00-162,790
93.000.00-114255.0011.000.00-251
220.000.00-4187260.0010.500.00-21,725
247.100.00-224265.0012.300.00-3150
238.000.00-2157270.0012.900.00-1876
238.500.00-281275.0013.850.00-1250
282.000.00-1146280.0015.000.00-14164
246.650.00-1153285.0015.800.00-4421
227.200.00-2103290.0016.45-0.80-4.64%1148
217.470.00-195295.0017.45-3.00-14.67%1116
207.15+1.85+0.90%1427300.0017.95-1.05-5.53%3867
208.750.00-6261305.0019.60-0.55-2.73%3342
204.950.00-2224310.0020.90+2.00+10.58%1147
194.000.00-1234315.0021.00-1.30-5.83%2171
205.000.00-1119320.0023.35-0.85-3.51%1825
242.400.00-148325.0024.60-0.46-1.84%11,620
238.830.00-10315330.0025.84-0.56-2.12%2156
195.860.00-228335.0026.750.00-2160
172.850.00-15202340.0028.150.00-2340
174.500.00-3186350.0031.00-2.15-6.49%3878
170.900.00-289360.0035.15-1.10-3.03%3792
156.29+0.29+0.19%2257370.0038.70-1.34-3.35%2328
150.00-0.85-0.56%4274380.0042.35-1.30-2.98%2774
191.300.00-2240390.0046.35+0.20+0.43%2332
139.47+0.27+0.19%21326400.0050.55-0.75-1.46%23,954
135.15+2.22+1.67%2167410.0054.80+0.30+0.55%2239
127.530.00-3552420.0059.30-0.30-0.50%2427
121.00-1.65-1.35%4572430.0064.050.00-53701
122.650.00-4635440.0068.950.00-27217
114.23+1.73+1.54%3256450.0073.75-2.40-3.15%26524
107.75-5.25-4.65%3253460.0079.25+0.11+0.14%35135
102.35+0.45+0.44%1169470.0084.20-0.58-0.68%7765
100.400.00-9658480.0088.55-3.76-4.07%1464
94.00-0.70-0.74%12221490.0097.100.00-3244
89.75-1.51-1.65%111,136500.00100.65-2.35-2.28%111,017
86.80-0.70-0.80%1270510.0096.300.00-868
84.50-0.45-0.53%5622,325520.00115.180.00-609909
78.50-1.50-1.88%2519530.00109.780.00-533
76.400.00-5248540.00125.750.00-1110
73.00+0.06+0.08%17686550.00132.30-0.50-0.38%2125
69.35-0.55-0.79%3145560.00142.300.00-44191
66.950.00-19160570.00146.75-1.15-0.78%6221
64.30-0.60-0.92%1375580.00154.150.00-3381
115.000.00-1114590.00161.450.00-1675
59.00+0.10+0.17%5862,033600.00171.100.00-1306
61.240.00-393610.00188.450.00-20
61.750.00-135620.00196.200.00-20
51.500.00-481630.00204.050.00-216
82.300.00-678640.00198.350.00-2042
46.96-0.44-0.93%3276650.00206.170.00-137
55.000.00-147660.00214.150.00-251
65.350.00-215670.00216.100.00-817
73.100.00-529680.00211.630.00-878
69.250.00-211690.00238.270.00-219
37.40-4.93-11.65%1315700.00207.420.00-111
40.450.00-1118710.00257.850.00--0
42.830.00-112720.00252.450.00--18
53.400.00-293730.00261.300.00-1221
51.550.00-284740.00283.350.00-23
32.750.00-2210750.00290.95+25.45+9.59%12
30.650.00-165760.00291.850.00-3123
45.600.00-437770.00309.300.00-28
44.700.00-26208780.00-----
42.500.00-233790.00306.200.00-20
24.20-0.35-1.43%873,841800.00306.690.00-243
39.850.00-8105810.00329.300.00-10
29.040.00-130820.00326.120.00-22
45.970.00-3205830.00346.000.00-13
36.050.00-43840.00-----
19.400.00-116860.00357.600.00--3
21.600.00-1417880.00-----
16.21-0.49-2.93%3624900.00394.160.00-21