Singapore markets open in 3 hours 21 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
641.90-21.94 (-3.31%)
At close: 04:00PM EST
644.00 +2.10 (+0.33%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Calls
18 February 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----320.000.240.00-175177
-----350.000.460.00-11
-----370.000.520.00-327
-----380.000.700.00-1012
-----390.000.800.00-13
239.400.00--5400.001.00+0.47+88.68%1321
-----410.000.970.00--2
-----420.001.060.00--2
-----430.001.30+0.53+68.83%119
-----440.002.00+0.80+66.67%218
-----450.002.17+0.62+40.00%1197
-----460.001.820.00-553
-----470.002.000.00-129
-----480.003.150.00-1132
-----490.004.25+2.06+94.06%1250
-----495.004.60+1.10+31.43%96
177.800.00-12500.005.10+1.15+29.11%68110
-----505.005.40+1.75+47.95%39
-----510.005.60+0.80+16.67%72
-----515.006.30+2.00+46.51%412
160.950.00--1520.007.05+1.45+25.89%16128
145.000.00-40525.007.55+1.55+25.83%74
-----530.008.35+2.00+31.50%211
-----535.009.04+1.89+26.43%1312
136.450.00-23540.0010.50+2.25+27.27%3258
-----545.0010.50+2.82+36.72%115
-----550.0011.60+3.26+39.09%67
139.700.00-411555.0013.50+3.60+36.36%4142
112.670.00-22560.0013.50+2.64+24.31%9199
100.05-4.37-4.19%44565.0014.69+3.23+28.18%344
103.120.00-23570.0012.98-0.32-2.41%261
93.500.00-66575.0015.77+3.77+31.42%571
113.700.00-39580.0019.00+3.91+25.91%33228
97.080.00-45585.0016.72+0.42+2.58%282
79.000.00-2023590.0017.70+3.20+22.07%10148
-----595.0024.01+8.01+50.06%743
70.60-12.40-14.94%725600.0025.71+5.96+30.18%5176
68.03-28.80-29.74%1010605.0027.65+7.29+35.81%337
73.750.00-39610.0023.10+3.20+16.08%279
79.250.00-36615.0031.45+5.60+21.66%249
67.20-11.97-15.12%119620.0033.50+8.05+31.63%67458
58.51-6.09-9.43%234625.0034.00+6.05+21.65%177
61.730.00-138630.0034.35+4.10+13.55%285
49.74-6.96-12.28%126635.0040.18+7.13+21.57%60140
48.18-13.92-22.42%448640.0040.10+9.95+33.00%183
43.63-15.72-26.49%2236645.0045.53+9.63+26.82%2207
41.90-9.30-18.16%8469650.0048.22+13.12+37.38%58299
39.24-7.35-15.78%949655.0050.85+9.06+21.68%683
37.75-8.98-19.22%1187660.0047.15+4.80+11.33%1470
36.20-7.20-16.59%342665.0057.60+15.95+38.30%692
33.75-7.56-18.30%1876670.0044.250.00-743
31.85-7.59-19.24%33785675.0062.85+7.00+12.53%847
29.30-8.43-22.34%6118680.0066.10+14.80+28.85%184
26.90-7.55-21.92%3102685.0069.25+15.90+29.80%240
26.30-7.35-21.84%489690.0055.600.00-162
27.00-10.20-27.42%3379695.0060.540.00-235
22.81-7.09-23.71%17367700.0069.44+7.59+12.27%121
21.00-7.05-25.13%22705.00-----
22.30-1.80-7.47%11715.00-----
20.95-1.95-8.52%31,335720.0070.340.00-215
17.55-4.65-20.95%310725.0086.300.00--2
21.650.00-13730.0088.350.00-34
23.200.00-12735.00-----
15.55-2.75-15.03%4113740.0082.350.00-29
12.87-4.53-26.03%28745.00-----
12.20-4.15-25.38%310750.00-----
11.82-3.08-20.67%117755.00-----
10.60-5.10-32.48%8619760.00111.150.00-17
10.45-2.50-19.31%13765.00-----
10.10-2.00-16.53%76770.00-----
14.450.00-110775.00-----
8.10-3.55-30.47%5546780.00110.420.00-11
9.900.00--2785.00-----
9.300.00--4790.00-----
7.00-2.65-27.46%15795.00-----
6.90-1.10-13.75%11762800.00121.450.00--2
8.050.00--23805.00-----
7.250.00--8810.00-----
8.950.00-17815.00-----
5.85-0.70-10.69%2713820.00135.750.00--1
6.500.00-13825.00-----
7.000.00-27830.00-----
5.400.00--1835.00-----
4.00-0.70-14.89%1135840.00-----
3.40-0.72-17.48%136850.00-----
3.05-1.57-33.98%378860.00-----
3.850.00--12865.00-----
3.200.00--3870.00-----
3.450.00--13875.00-----
2.40-0.65-21.31%347880.00-----
3.650.00-25885.00-----
2.25+0.05+2.27%144900.00-----
-----905.00246.660.00--7
2.000.00-19920.00-----
1.870.00--33925.00-----
1.680.00--11930.00-----
1.530.00--9935.00-----
2.450.00-165940.00-----
1.270.00--1950.00-----
1.600.00-34960.00-----
1.520.00-192980.00-----
0.760.00-1171,000.00-----
0.990.00-1101,020.00-----