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
582.12 -10.52 (-1.78%)
Pre-market: 07:23AM EDT
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
573.010.00-1910.00-----
562.370.00-1420.00-----
553.020.00-127530.00-----
551.850.00-1028940.00-----
497.130.00-6911550.000.090.00-329
522.430.00-17460.00-----
524.280.00-12870.00-----
467.620.00-4980.00-----
-----90.000.070.00-11
432.550.00--2100.000.400.00-333346
361.390.00--1150.001.970.00-572
380.350.00-134155.000.500.00-77666
365.880.00-115160.000.320.00-2196
320.500.00-221165.000.750.00-1990
413.900.00-19170.000.500.00-82312
421.930.00-121175.000.700.00-430
326.150.00-250180.002.020.00-3561
339.350.00-42185.001.040.00-116
315.000.00-15190.002.740.00-390
324.510.00-51195.001.310.00-1049
400.000.00-110200.000.850.00-5141
299.250.00-17210.001.340.00-15504
318.400.00-2020220.002.710.00-75423
358.800.00-17230.001.860.00-5141
314.100.00-25240.001.610.00-1453
244.100.00-1017250.001.500.00-35654
242.550.00-2422260.002.000.00-341
262.580.00-216270.002.100.00-25136
310.100.00-12280.002.070.00-2447
239.600.00-15290.002.780.00-25348
284.000.00-160300.002.700.00-301,805
281.350.00-19310.004.100.00-1325
281.900.00-137320.004.000.00-11,468
271.680.00-365330.004.400.00-5525
249.010.00-258340.004.500.00-3802
250.750.00-277350.005.500.00-2777
257.300.00-237360.007.200.00-1406
221.350.00-220370.006.450.00-51,115
222.100.00-8177380.007.590.00-10909
230.160.00-1126390.009.000.00-3841
188.600.00-1167400.009.500.00-62,172
187.450.00-195410.0011.400.00-1646
188.580.00-1118420.0011.500.00-61,378
174.000.00-1165430.0014.100.00-21,029
171.880.00-3117440.0015.400.00-3827
162.450.00-2380450.0016.970.00-124,181
149.950.00-196460.0018.550.00-8976
134.600.00-17166470.0022.050.00-12,196
127.860.00-2141480.0024.100.00-6755
123.810.00-1414490.0027.300.00-12720
107.050.00-81,896500.0030.150.00-152,877
98.000.00-3851520.0036.800.00-21,381
84.050.00-8725540.0044.350.00-2569
84.150.00-4780550.0048.400.00-8635
82.150.00-2452560.0050.400.00-2212
70.500.00-2235570.0057.000.00-1229
68.960.00-2404580.0059.350.00-1294
64.500.00-2311590.0064.400.00-1126
58.700.00-33,372600.0069.700.00-2141
58.200.00-2319610.0073.300.00-178
54.050.00-1513620.0080.700.00-191
50.150.00-25255630.0093.500.00-1113
46.450.00-91635640.0093.150.00-6112
43.000.00-351,610650.00101.300.00-2217
43.000.00-7265660.00111.150.00-150
33.400.00-180226670.00117.700.00-165
32.580.00-3308680.00133.800.00-1151
28.530.00-1112690.00179.450.00-1103
29.650.00-11,744700.00142.600.00-1232
29.950.00-1204710.00135.750.00-365
27.750.00-1425720.00162.300.00-279
25.900.00-4175730.00170.600.00-27
19.750.00-1128740.00165.000.00-1033
19.750.00-1444750.00172.850.00-4175
17.500.00-2190760.00189.000.00-490
19.450.00-1111770.00197.700.00-221
15.100.00-1181780.00202.600.00-229
11.950.00-1191790.00223.200.00-335
11.800.00-10736800.00204.100.00-5112
12.270.00-183810.00240.950.00-25
11.000.00-3333820.00249.950.00-625
12.400.00-1241830.00238.150.00-453
11.300.00-3147840.00242.250.00-1012
7.600.00-22,345850.00249.200.00-458
7.600.00-10466860.00286.800.00-120
7.800.00-1116880.00305.850.00-231
6.540.00-21,876900.00296.250.00-272
5.000.00-363,328950.00344.100.00-212
3.140.00-37461,000.00461.120.00-22
3.000.00-24721,050.00457.000.00-22