Singapore markets open in 4 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT

541.35 +1.33 (0.25%)
After hours: 4:58PM EDT

In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
400.900.00-233155.001.10-0.03-2.65%1540
365.880.00-116160.001.620.00-2220
320.500.00-222165.002.480.00-377
331.500.00-79170.001.700.00-1310
421.930.00-121175.001.880.00-2048
326.150.00-250180.002.500.00-1558
383.410.00-11185.002.810.00-1315
315.000.00-15190.002.080.00-23108
324.510.00-51195.002.180.00-2551
358.360.00-111200.002.020.00-2132
360.000.00-28210.002.300.00-1488
266.250.00-1610220.002.250.00-1391
268.650.00-67230.002.680.00-251
284.090.00-24240.003.440.00-2102
244.100.00-1017250.003.890.00-7446
255.250.00-425260.005.950.00-922
287.850.00-216270.005.610.00-4101
282.000.00-12280.005.600.00-2431
205.000.00-11290.006.550.00-1178
226.950.00-156300.006.950.00-41,420
243.70+1.70+0.70%18310.007.350.00-1282
201.190.00-336320.008.700.00-21,152
239.900.00-125330.0011.110.00-1280
234.330.00-459340.0014.740.00-3677
214.450.00-170350.0013.100.00-35546
206.000.00-234360.0014.400.00-1210
198.370.00-210370.0020.850.00-3593
190.370.00-2155380.0018.000.00-3358
193.000.00-141390.0020.210.00-5519
147.250.00-1108400.0024.00+1.44+6.38%2774
160.95-3.24-1.97%171410.0024.950.00-1423
164.50+1.85+1.14%176420.0027.350.00-21,373
131.510.00-1364430.0030.400.00-23562
147.800.00-150440.0033.700.00-25208
130.000.00-3273450.0040.00+4.50+12.68%253,641
111.270.00-181460.0041.350.00-3223
132.750.00-1282470.0043.950.00-351,698
95.040.00-1101480.0047.800.00-2188
117.050.00-2393490.0052.050.00-9379
108.65-5.14-4.52%1676500.0059.20+2.90+5.15%31,557
103.830.00-2337520.0064.700.00-21340
87.25-5.80-6.23%1272540.0080.10+4.20+5.53%192
84.70-4.30-4.83%18452550.0082.050.00-13519
80.800.00-17142560.0086.500.00-170
76.75+0.35+0.46%1071570.0093.400.00-568
72.35-0.65-0.89%7120580.00103.75+6.78+6.99%2106
68.70-3.60-4.98%1076590.00110.05+4.75+4.51%154
61.20-7.20-10.53%183,067600.00116.45+5.30+4.77%178
61.60-3.70-5.67%20313610.00119.610.00-142
55.40-6.00-9.77%1451620.00142.700.00-550
55.70-2.45-4.21%11168630.00160.500.00-237
52.70-2.50-4.53%7444640.00194.250.00-168
52.250.00-31,526650.00176.560.00-1218
51.000.00-1119660.00188.400.00-213
47.080.00-274670.00177.150.00-149
42.65+1.30+3.14%3229680.00184.900.00-1109
42.550.00-1761690.00192.700.00-175
37.20-4.30-10.36%5929700.00186.41+4.92+2.71%6208
36.05-3.95-9.88%620710.00189.650.00-435
37.550.00-2292720.00197.300.00-1458
35.450.00-3128730.00240.850.00-25
36.000.00-595740.00248.550.00-19
30.400.00-161750.00225.030.00-672
24.850.00-2145760.00271.350.00-315
48.560.00-540770.00317.900.00-220
26.310.00-186780.00281.650.00-23
24.400.00-30154790.00290.050.00-49
22.380.00-2456800.00270.34+5.86+2.22%4110
16.950.00-1616810.00307.900.00-22
20.110.00-110312820.00281.000.00-627
16.520.00-3270830.00325.300.00-250
18.100.00-371840.00319.850.00-20
13.900.00-22,067850.00313.150.00-446
14.700.00-4360860.00338.500.00-219
11.680.00-848880.00384.200.00-129
12.090.00-601,164900.00400.350.00-223
8.68-1.50-14.73%133,219950.00433.750.00--10
7.150.00-26851,000.00461.120.00-23
5.07-0.91-15.22%35501,050.00531.600.00-412