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
584.75 -7.89 (-1.33%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
579.500.00-2010.00-----
577.200.00-2020.00-----
558.630.00-25030.00-----
481.480.00-3440.00-----
499.430.00-217250.000.010.00--5
529.560.00-2060.00-----
527.280.00-2070.00-----
513.300.00-1080.000.080.00--1
-----90.000.050.00--100
-----100.000.110.00-2027
443.650.00--0150.000.210.00-199
290.870.00-12200.000.200.00-10
265.550.00--3240.001.110.00-1524
344.250.00-20250.000.480.00-30
-----260.000.800.00-10
324.500.00-10270.000.880.00-40
245.300.00-42280.001.200.00-120
237.000.00-23290.001.060.00-10
245.200.00-312300.001.190.00-10
186.950.00-22310.001.400.00-10
260.800.00-20320.001.980.00-1111
187.350.00-18330.002.140.00-500
213.770.00-36340.002.040.00-840
233.000.00-20350.002.350.00-20
252.330.00-400360.003.400.00-10
243.950.00-80370.003.300.00-520
217.850.00-50380.003.700.00-10
201.420.00-30390.005.150.00-460
190.800.00-20400.004.700.00-10
173.700.00-10410.005.700.00-10
168.850.00-10420.006.750.00-10
164.780.00-30430.007.250.00-10
175.500.00-10440.008.000.00-20
125.290.00-10445.009.400.00-30
154.300.00-30450.009.400.00-160
143.880.00-10455.009.550.00-80
147.550.00-10460.0013.660.00-10
78.700.00-1012465.0012.010.00-100
71.290.00-135470.0012.170.00-10
134.000.00-10475.0014.750.00-310
116.550.00-10480.0014.670.00-40
112.750.00-60485.0015.900.00-460
109.050.00-30490.0015.880.00-10
106.600.00-20495.0017.950.00-30
100.830.00-100500.0019.210.00-20
99.050.00-10505.0018.700.00-60
108.060.00-10510.0021.650.00-60
116.180.00-20515.0023.300.00-10
90.600.00-240520.0024.500.00-10
83.500.00-180525.0027.750.00-10
87.500.00-250530.0028.450.00-70
76.900.00-70535.0028.560.00-10
91.520.00-60540.0029.050.00-110
82.010.00-20545.0035.450.00-40
72.550.00-10550.0032.200.00-570
70.500.00-110555.0035.400.00-20
69.460.00-10560.0038.050.00-20
65.450.00-80565.0039.800.00-30
60.100.00-60570.0040.550.00-180
58.430.00-30575.0045.930.00-10
59.260.00-50580.0048.420.00-10
48.700.00-30585.0058.600.00-140
53.500.00-130590.0051.700.00-180
50.000.00-10595.0058.550.00-10
48.600.00-80600.0059.850.00-10
43.050.00-230605.0064.550.00-20
43.950.00-10610.0067.600.00-30
41.500.00-40615.0064.000.00-10
36.450.00-10620.0066.000.00-10
35.530.00-20625.0076.850.00-20
41.110.00-50630.0080.000.00-10
32.100.00-100635.0089.550.00-120
28.590.00-80640.0085.200.00-20
28.950.00-30650.0089.200.00-110
23.130.00-10660.00103.600.00-10
23.090.00-20670.00108.900.00-20
20.000.00-20680.00113.850.00-10
14.850.00-10700.00114.400.00-30
12.700.00-10720.00224.000.00-233
9.400.00-150740.00146.300.00-20
9.050.00-10750.00171.000.00-30
7.800.00-30760.00182.750.00-20
5.950.00-60780.00180.850.00-40
6.000.00-10800.00219.300.00-10
4.410.00-10820.00313.750.00-27
4.750.00-10840.00338.260.00--1
4.400.00-30850.00265.650.00-20
3.000.00-10860.00275.300.00-20
1.820.00-140900.00404.840.00-23
1.760.00-10950.00432.250.00-50
0.800.00-101,000.00482.220.00-50
0.550.00-101,050.00538.580.00-20