Singapore markets open in 31 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.89+11.12 (+2.28%)
At close: 4:00PM EDT
500.45 +0.56 (0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.000.200.00--5
-----150.000.990.00--1
309.000.00-11200.001.500.00--3
265.550.00--3240.002.200.00-1534
259.050.00-56250.002.660.00-76257
-----260.002.660.00-1144
249.900.00-14270.003.250.00-1128
-----280.003.670.00-110137
222.850.00-22290.004.200.00-10355
195.990.00-311300.004.850.00-281,124
186.950.00-22310.005.550.00-9241
188.600.00-111320.006.400.00-15132
179.700.00-18330.007.300.00-21148
169.100.00-13340.008.040.00-1115
154.000.00-157350.009.450.00-1217
152.200.00-216360.0011.300.00-377
137.100.00-29370.0010.86-2.09-16.14%10232
135.200.00-619380.0014.550.00-8757
118.300.00-449390.0017.100.00-1162
107.000.00-1140400.0017.60-1.70-8.81%11,029
105.750.00-127410.0023.300.00-32300
96.300.00-1125420.0021.40-2.25-9.51%172
88.500.00-145430.0030.100.00-1356
93.800.00-1082440.0027.65-5.20-15.83%2953
83.44+9.64+13.06%11121450.0031.15-4.70-13.11%1632
74.500.00-2589460.0034.85-5.30-13.20%6217
65.500.00-128470.0039.05-4.29-9.90%4470
61.000.00-137480.0043.30-4.72-9.83%10362
57.39+2.82+5.17%173490.0047.45-6.35-11.80%2188
50.710.00-4384500.0053.16-2.59-4.65%2382
52.60+6.70+14.60%1163510.0057.67-4.94-7.89%20148
41.400.00-1264520.0074.700.00-2137
40.150.00-2137530.0080.250.00-2112
36.95+2.29+6.61%156540.0079.250.00-4130
31.250.00-162550.0084.450.00-30132
28.710.00-145560.0097.500.00-1110
27.380.00-190570.00100.250.00-270
23.200.00-493580.00106.200.00-146
25.20+0.73+2.98%152590.00118.000.00-2095
22.80+3.40+17.53%1471600.00120.930.00-254
17.500.00-251610.00129.450.00-219
15.850.00-449620.00142.800.00-428
15.700.00-174630.00151.200.00-261
14.250.00-127640.00159.750.00-220
13.30+1.10+9.02%23150650.00154.270.00-2176
12.450.00-251660.00169.300.00-425
9.500.00-1021670.00179.300.00-246
9.00+0.65+7.78%4199680.00186.490.00-135
6.840.00-4883700.00205.750.00-6110
6.65-0.85-11.33%1602720.00224.000.00-233
5.170.00-1256740.00233.300.00-127
4.600.00-1318750.00250.660.00-28
3.900.00-180760.00252.600.00-1010
3.300.00-2254780.00271.400.00-413
4.800.00-3418800.00265.320.00-250
2.850.00-1442820.00313.750.00-27
2.460.00-165840.00338.260.00--1
2.17+0.07+3.33%11274850.00339.900.00-188
2.430.00-1116860.00357.170.00--1
1.430.00-1398900.00404.840.00-23
1.360.00-1343950.00428.450.00--1
0.840.00-45641,000.00495.560.00-33
0.790.00-115631,050.00549.700.00-14