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
584.31 -8.33 (-1.41%)
Pre-market: 06:39AM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
583.050.00-1005.000.010.00-13,728
596.200.00-2010.000.010.00-22408
506.950.00-26615.000.040.00-515
586.270.00-1020.000.060.00-5063
497.700.00-202125.000.020.00-30158
556.770.00-14030.000.030.00-2307
472.530.00-19635.000.090.00-3129
556.100.00-2040.000.050.00-4192
507.050.00-24145.000.430.00-1386
537.190.00-54050.000.030.00-25599
539.250.00-3055.000.120.00-1846
532.620.00-1060.000.080.00-10103
498.260.00-3065.000.050.00-1222
523.370.00-5070.000.100.00-3552
519.300.00-3075.000.040.00-1000
437.260.00-216680.000.030.00-10
467.110.00-238685.000.060.00-1060
502.720.00-4090.000.030.00-3169
498.200.00-1095.000.030.00-40
489.300.00-180100.000.030.00-60
458.360.00-30105.000.040.00-60
484.340.00-10110.000.040.00-40
372.790.00-10115.000.040.00-190
393.540.00-1134120.000.050.00-60
378.050.00--1125.000.100.00-11,295
422.290.00-13130.000.210.00-56111
368.000.00-4105135.000.250.00-226
363.100.00-2125140.000.160.00-137
354.900.00-217145.000.100.00-2120
457.330.00-10150.000.180.00-10
348.250.00-63155.000.110.00-10
343.600.00-216160.000.210.00-1065
338.500.00-42165.000.330.00-2118
423.000.00-10170.000.200.00-30
412.410.00-20175.000.180.00-10
323.600.00-26180.000.710.00-12141
308.650.00-423185.000.540.00-275
390.520.00-10190.000.280.00-50
299.440.00-615195.000.310.00-50
387.120.00-660200.000.290.00-240
315.050.00-232210.000.180.00-330
303.100.00-4128220.000.400.00-20
292.750.00-498230.000.600.00-11,376
347.070.00-40240.000.300.00-20
279.400.00-237245.000.450.00-100
336.930.00-20250.000.560.00-220
270.900.00-219255.001.470.00-24222
265.300.00-2190260.001.020.00-121,669
276.250.00-1122265.000.450.00-10
256.000.00-2142270.000.400.00-10
308.700.00-20275.000.450.00-680
296.600.00-20280.000.600.00-10
240.500.00-4140285.001.840.00-2484
235.700.00-288290.000.280.00-10
230.750.00-488295.001.010.00-40
281.600.00-60300.000.620.00-430
242.700.00-2215305.002.610.00-32533
286.000.00-30310.000.850.00-30
274.760.00-30315.001.260.00-10
269.850.00-30320.001.100.00-10
188.550.00-147325.001.040.00-10
278.030.00-20330.001.250.00-170
189.240.00-859335.001.140.00-10
227.000.00-50340.001.230.00-10
235.700.00-10350.001.400.00-20
234.450.00-10360.001.560.00-150
210.400.00-10370.002.000.00-540
208.500.00-10380.002.530.00-10
198.500.00-10390.002.800.00-60
195.950.00-10400.002.560.00-10
208.190.00-10410.003.400.00-140
186.200.00-50420.003.800.00-100
170.500.00-10430.004.150.00-320
157.220.00-10440.004.950.00-450
138.000.00-200450.005.450.00-820
141.100.00-10460.007.150.00-190
115.000.00-10470.008.430.00-100
115.800.00-50480.008.910.00-270
109.280.00-10490.0010.670.00-10
99.750.00-120500.0012.000.00-130
90.750.00-260510.0014.750.00-210
90.000.00-190520.0017.500.00-280
78.330.00-10530.0019.050.00-190
75.310.00-20540.0021.920.00-60
67.630.00-120550.0024.800.00-100
62.450.00-20560.0030.550.00-170
54.450.00-80570.0032.910.00-40
50.000.00-390580.0036.970.00-150
44.740.00-230590.0041.600.00-560
40.350.00-210600.0046.700.00-110
31.350.00-50610.0052.200.00-50
32.100.00-130620.0062.850.00-30
28.050.00-1940630.0066.850.00-10
23.400.00-20640.0073.520.00-30
21.300.00-750650.0092.950.00-60
19.000.00-90660.0086.000.00-10
14.600.00-50670.00108.000.00-80
12.600.00-700680.00102.400.00-10
12.450.00-90690.00124.200.00-20
11.250.00-150700.00114.000.00-20
8.360.00-10710.00130.800.00-10
8.400.00-20720.00126.950.00-20
8.880.00-10730.00205.600.00-5065
5.130.00-30740.00150.500.00-20
5.520.00-20750.00159.650.00-100
6.170.00-20760.00175.900.00-10
4.800.00-40770.00267.750.00-421
4.370.00-7110780.00259.450.00-37
4.270.00-20790.00285.250.00-139
2.550.00-320800.00285.370.00-147
2.380.00-10810.00292.100.00-312
2.210.00-10820.00304.310.00-134
4.490.00-40830.00331.690.00-116
2.350.00-130840.00322.700.00-1014
1.540.00-10850.00358.200.00-213
1.500.00-10860.00365.750.00-216
2.700.00-10880.00375.550.00-15
1.190.00-10900.00357.200.00-11
0.850.00-120950.00447.550.00--0
0.470.00-301,000.00493.160.00-22
0.150.00-55301,050.00472.600.00-50