Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.000.090.00-329
-----100.000.32+0.02+6.67%16
-----150.000.960.00--2
347.91-7.09-2.00%134155.001.040.00-1556
365.880.00-116160.001.000.00-1215
320.500.00-222165.001.180.00-380
331.500.00-79170.001.250.00-10
421.930.00-121175.001.450.00-228
326.150.00-250180.001.340.00-1558
383.410.00-11185.001.580.00-116
315.000.00-15190.002.020.00-1791
324.510.00-51195.001.700.00-1050
353.500.00-113200.001.900.00-1123
299.250.00-18210.002.010.00-1488
266.250.00-1610220.002.710.00-75423
275.500.00-18230.003.050.00-121136
255.100.00-24240.003.10-0.40-11.43%1454
244.100.00-1017250.003.48-0.22-5.95%1534
242.550.00-2422260.004.350.00-1539
287.850.00-216270.005.150.00-10103
282.000.00-12280.005.150.00-1446
206.270.00-10290.006.250.00-5266
198.500.00-156300.006.700.00-21,755
243.700.00-18310.008.300.00-27287
198.860.00-138320.0010.050.00-11,431
191.170.00-4570330.009.520.00-1556
174.93+4.93+2.90%160340.0011.950.00-84806
165.830.00-178350.0013.300.00-6582
149.700.00-135360.0014.10-0.95-6.31%69348
141.080.00-313370.0016.17-0.93-5.44%1647
141.43+8.93+6.74%5168380.0018.70-1.16-5.84%30417
124.700.00-555390.0022.050.00-3723
124.75+6.75+5.72%12152400.0025.000.00-21,580
120.850.00-274410.0028.170.00-1516
114.90+4.90+4.45%2107420.0030.650.00-101,185
111.000.00-10139430.0034.150.00-2733
99.320.00-165440.0035.770.00-250593
95.70+3.47+3.76%2394450.0039.670.00-2504,157
78.580.00-292460.0042.850.00-135628
83.74+3.74+4.67%189470.0047.90-1.90-3.82%121,705
78.45+6.95+9.72%1122480.0052.77-4.03-7.10%1255
73.50+4.00+5.76%1433490.0058.30-1.35-2.26%3515
66.40+2.00+3.11%32,090500.0062.70-4.80-7.11%392,465
57.20+3.70+6.92%28747520.0075.67-0.58-0.76%1651
46.590.00-1549540.0090.000.00-1508
46.90+1.66+3.67%3778550.00100.000.00-1543
40.19-2.37-5.57%1358560.0097.80-1.10-1.11%3131
39.250.00-1134570.00109.650.00-1145
34.500.00-1175580.00112.250.00-15169
31.350.00-1105590.00119.40-4.55-3.67%295
28.840.00-13,291600.00127.800.00-1121
26.200.00-1334610.00134.800.00-458
23.750.00-1147620.00143.250.00-458
23.150.00-2187630.00150.900.00-2178
23.30+1.09+4.91%10457640.00158.100.00-1111
21.54+1.19+5.85%11,578650.00173.750.00-3237
16.600.00-11141660.00171.350.00-233
18.450.00-490670.00183.750.00-566
17.15+2.83+19.76%3185680.00193.300.00-1136
13.650.00-41103690.00194.900.00-40103
14.15+0.15+1.07%422,079700.00215.660.00-1236
12.100.00-224710.00221.350.00-464
10.000.00-8293720.00221.600.00-477
11.65+2.45+26.63%82128730.00228.750.00-313
9.550.00-2115740.00240.350.00-539
10.28+1.18+12.97%8395750.00261.840.00-1183
8.640.00-4152760.00258.900.00-354
8.100.00-147770.00282.400.00-221
6.220.00-5101780.00277.400.00-1023
7.70+1.55+25.20%7155790.00286.650.00-413
6.78+1.13+20.00%27594800.00305.150.00-4111
5.700.00-317810.00307.900.00-22
5.550.00-4315820.00322.050.00-427
4.850.00-3288830.00325.300.00-250
4.350.00-196840.00319.850.00-20
3.880.00-32,132850.00341.600.00-1128
4.120.00-6344860.00338.500.00-219
3.750.00-2103880.00384.200.00-129
3.57+0.37+11.56%41,856900.00410.400.00-474
2.400.00-13,249950.00460.940.00-212
1.570.00-16981,000.00461.120.00-23
1.430.00-15691,050.00560.640.00-211