Singapore markets close in 4 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.69+6.49 (+1.25%)
At close: 04:00PM EST
525.37 -0.32 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
643.430.00-1510.000.010.00-11
599.350.00-1320.00-----
558.630.00-257630.00-----
481.480.00-3440.00-----
640.980.00-1616350.000.05+0.04+400.00%25
603.120.00-127260.00-----
620.960.00-1010370.00-----
513.300.00-11180.000.080.00--1
600.990.00--190.000.050.00--100
589.650.00--6100.000.030.00-151
443.650.00--2150.000.030.00-1104
290.870.00-12200.000.100.00-4691
265.550.00--3240.000.160.00-1512
420.250.00-111250.000.250.00-3235
-----260.000.450.00-573
324.500.00-15270.000.510.00-5121
321.250.00-27280.000.340.00-5207
240.50+3.50+1.48%13290.000.340.00-2349
345.000.00-112300.000.54+0.14+35.00%11,271
186.950.00-22310.000.740.00-5240
260.800.00-29320.000.510.00-24120
259.260.00-210330.000.800.00-1203
337.500.00-511340.000.990.00-1159
251.500.00-242350.001.180.00-1187
217.330.00-136360.001.290.00-1119
214.850.00-111370.001.67-0.10-5.65%2311
-----375.001.850.00-32
238.100.00-219380.002.34+0.39+20.00%51741
131.49-142.01-51.92%20390.002.90+0.17+6.23%23257
-----395.003.35+0.86+34.54%1354
143.630.00-10101400.003.00-0.12-3.85%361,048
-----405.004.25+0.60+16.44%5932
115.110.00-330410.004.37+0.32+7.90%26359
-----415.004.92+0.72+17.14%145
174.660.00-31123420.004.50-0.06-1.32%11292
114.37+114.37-20425.005.77+0.37+6.85%952
129.000.00-150430.005.40-0.60-10.00%18347
97.85-80.85-45.24%31435.007.30+0.55+8.15%515
100.090.00-265440.006.20-0.15-2.36%121,729
93.63-0.76-0.81%117445.006.16-1.89-23.48%71181
88.25-5.70-6.07%42132450.007.86-0.69-8.07%563,783
143.880.00-13455.008.10+0.60+8.00%9176
72.000.00-291460.0011.45+1.23+12.04%19433
64.70-64.35-49.86%1013465.0010.73-0.37-3.33%14180
63.100.00-135470.0011.78-0.72-5.76%11628
55.11-107.02-66.01%237475.0013.08-1.42-9.79%69592
51.65-12.30-19.23%247480.0013.18-2.77-17.37%84950
49.77-15.13-23.31%512485.0018.63+0.68+3.79%69621
59.75+10.60+21.57%9103490.0016.30-2.80-14.66%59706
56.00-6.35-10.18%4121495.0019.10-1.32-6.46%30393
39.95-4.05-9.20%11258500.0019.74-3.26-14.17%723,977
48.65-6.30-11.46%224505.0021.60-2.70-11.11%20237
34.25-13.45-28.20%35240510.0024.70-1.45-5.54%12259
39.59+3.24+8.91%1964515.0025.55-1.55-5.72%20312
35.18+3.68+11.68%87254520.0027.07-3.36-11.04%110469
32.50+2.00+6.56%9782525.0028.94-3.07-9.59%161,517
30.63+3.63+13.44%42187530.0033.22-3.97-10.67%80414
28.00+1.95+7.49%72374535.0033.85-5.80-14.63%88468
26.00+2.60+11.11%56196540.0037.05-4.55-10.94%23424
26.80+4.25+18.85%19109545.0039.51-6.57-14.26%20274
21.82+2.92+15.45%138237550.0044.63-3.77-7.79%21709
22.69+5.01+28.34%2788555.0054.14+2.29+4.42%27162
18.35+2.41+15.12%80257560.0056.62+3.17+5.93%25320
16.72+1.99+13.51%54100565.0059.33+12.85+27.65%8163
18.10+4.95+37.64%72271570.0066.20+5.71+9.44%6322
16.00+4.03+33.67%21538575.0064.250.00-3477
12.50+1.50+13.64%77281580.0075.20+7.85+11.66%10779
12.00+2.10+21.21%3335585.0073.700.00-10203
10.83+1.73+19.01%35272590.0081.49+5.63+7.42%1242
7.15-1.04-12.70%1103595.0082.36+11.58+16.36%979
8.60+1.30+17.81%6791,600600.0074.10-11.55-13.49%15441
8.71+1.56+21.82%6142605.0093.72+7.92+9.23%1206
9.00+2.95+48.76%281,616610.0077.530.00-4205
5.520.00-22619615.0098.83+1.50+1.54%3189
6.55+0.90+15.93%34953620.00109.80+17.85+19.41%4133
4.600.00-80315625.0090.260.00-1240
3.80-0.30-7.32%38307630.00110.90+12.35+12.53%32257
3.10-1.10-26.19%2168635.00117.02+2.01+1.75%1141
4.20+0.80+23.53%29565640.00127.89+23.18+22.14%4378
4.00+0.75+23.08%247645.0098.600.00--2
3.45+0.73+26.84%109709650.00131.07+2.13+1.65%1290
2.08-1.47-41.41%148655.0065.270.00-15
2.75-0.05-1.79%7481660.00131.84+10.10+8.30%1141
3.520.00-215665.0069.120.00--6
2.45+0.30+13.95%4285670.00158.35+27.63+21.14%4101
1.780.00-147675.00142.160.00--1
1.71+0.04+2.40%83388680.00106.560.00-50144
1.20-0.34-22.08%719685.00-----
1.85-0.25-11.90%936690.00150.300.00-22
1.50+0.21+16.28%231695.00-----
1.88+0.73+63.48%1331,418700.00160.000.00-2376
2.150.00-1318705.0095.990.00--4
0.71-0.66-48.18%1111710.00-----
1.10-0.15-12.00%637715.00106.750.00--153
1.06+0.22+26.19%1698720.00155.000.00-441
0.680.00-213725.00-----
2.810.00-35730.00-----
2.990.00-10735.00-----
0.820.00-1359740.00155.000.00-127
2.460.00-68745.00-----
0.31-0.22-41.51%631,069750.0096.490.00-115
3.550.00-79755.00-----
0.990.00-1274760.00228.950.00-112
-----765.00167.210.00-58
0.50-0.04-7.41%112770.00-----
1.580.00-14775.00250.910.00-1212
0.570.00-1368780.00181.980.00-722
0.530.00-43785.00190.400.00--30
1.000.00-1022790.00196.140.00--15
-----795.00260.030.00-431
0.20-0.06-23.08%238939800.00201.540.00-1058
1.100.00-1010810.00-----
0.390.00-1504820.00209.760.00-110
0.470.00-3188840.00338.260.00--1
0.960.00-11845.00-----
2.23+2.03+1,015.00%21242850.00265.650.00-257
0.180.00-1336860.00326.430.00-3030
0.400.00-242880.00292.660.00-30
0.100.00-2598900.00404.840.00-23
0.03-0.12-80.00%5153920.00305.490.00-120
0.280.00-9134940.00-----
0.170.00-7359950.00432.250.00-50
1.260.00-140960.00-----
0.310.00-14980.00-----
0.05-0.07-58.33%56301,000.00384.360.00-110
0.050.00-1451,020.00-----
0.09-0.02-18.18%19341,050.00439.880.00-80