Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.95+5.08 (+2.91%)
At close: 04:00PM EDT
180.10 +0.15 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
121.800.00-208250.000.020.00-1432
-----55.000.140.00--1
131.080.00--260.000.020.00-1101
-----65.000.070.00-111
100.580.00-1007170.000.010.00-1080
-----75.000.010.00-2315
89.940.00-210580.000.01-0.01-50.00%40347
-----85.000.010.00-480
-----90.000.010.00-4772,366
93.180.00-1105795.000.03-0.01-25.00%9602,718
71.800.00-31197100.000.03-0.01-25.00%322,964
82.110.00-14105.000.03-0.03-50.00%14338
76.670.00-4470110.000.06-0.03-33.33%3625
61.160.00-739115.000.06-0.06-50.00%23501
62.540.00-1570120.000.10-0.03-23.08%30769
57.250.00-846125.000.09-0.09-50.00%412,337
45.800.00-155130.000.15-0.14-48.28%11875
42.180.00-125135.000.21-0.15-41.67%331,055
37.00-12.11-24.66%136140.000.32-0.30-48.39%862,225
32.27-2.76-7.88%637145.000.49-0.40-44.94%1832,017
26.80-2.30-7.90%2299150.000.75-0.63-45.65%2897,978
22.55-3.33-12.87%1103155.001.16-0.85-42.29%601,323
32.350.00-15157.501.49-0.95-38.93%691,290
21.20+3.80+21.84%7166160.001.75-1.35-43.55%3503,013
17.85+2.35+15.16%1014162.502.13-1.26-37.17%53331
17.28+1.73+11.13%10375165.002.57-1.30-33.59%1401,723
15.23+0.98+6.88%28102167.503.15-1.85-37.00%187611
13.39+2.39+21.73%153538170.003.77-2.41-39.00%6472,485
11.95+2.00+20.10%14113172.504.45-2.03-31.33%570998
10.05+1.80+21.82%34612,474175.005.35-2.75-33.95%22713,549
8.75+2.05+30.60%180304177.506.45-3.35-34.18%210572
7.30+1.80+32.73%9162,573180.007.50-3.65-32.74%5172,343
6.11+1.45+31.12%81605182.508.70-3.15-26.58%114223
5.15+1.14+28.43%1732,908185.0010.00-3.65-26.74%491,513
4.15+0.95+29.69%74787187.5011.65-4.65-28.53%46273
3.35+0.75+28.85%6274,387190.0013.50-4.35-24.37%401,873
2.72+0.51+23.08%80328192.5015.30-3.86-20.15%4278
2.09+0.26+14.21%1431,430195.0017.40-2.65-13.22%307945
1.70+0.30+21.43%24182197.5020.950.00-125
1.32+0.12+10.00%9769,384200.0021.62-4.13-16.04%286,276
0.82-0.01-1.20%5242,727205.0026.65-4.00-13.05%21,318
0.54-0.01-1.82%1592,036210.0030.95-0.48-1.53%4564
0.35-0.06-14.63%2392,199215.0039.60+0.41+1.05%2213
0.24-0.08-25.00%1722,835220.0040.38-3.93-8.87%12310
0.15-0.07-31.82%321,585225.0047.100.00-5291
0.12-0.07-36.84%292,157230.0053.78-5.09-8.65%3197
0.09-0.06-40.00%1511,082235.0062.500.00-377
0.08-0.03-27.27%311,684240.0063.09-2.31-3.53%55378
0.07-0.05-41.67%46730245.0070.550.00-2137
0.05-0.02-28.57%753,111250.0071.58-1.42-1.95%7337
0.05-0.02-28.57%66359255.0064.400.00-115
0.04-0.03-42.86%826,562260.0081.31-1.08-1.31%232
0.04-0.01-20.00%230596265.0085.230.00-20
0.03-0.03-50.00%1481,240270.0090.400.00-22
0.03-0.01-25.00%484,517275.00102.440.00-150
0.02-0.01-33.33%81834280.00104.300.00-12
0.060.00-3876285.00111.620.00-10
0.030.00-2321290.00111.900.00-2180
0.01-0.01-50.00%2331295.00121.390.00-10
0.05+0.03+150.00%103,659300.00121.850.00-2123
0.050.00-1445305.00126.400.00-40
0.060.00-11189310.00135.920.00-427
0.030.00-2211315.00138.400.00-21
0.01-0.01-50.00%10674320.00149.000.00-218
0.040.00-1256325.00133.400.00-10
0.040.00-1295330.00154.450.00-18
0.040.00-494335.00159.600.00-10
0.020.00-1231340.00162.90-1.60-0.97%3952
0.010.00-15238345.00168.050.00-14
0.010.00-12,142350.00175.500.00-112
0.020.00-1191355.00171.470.00-10
0.020.00-31613360.00182.650.00-622280
0.020.00-552365.00188.890.00-220
0.010.00-1343370.00190.350.00-17
0.010.00-2365375.00165.980.00-1470
0.050.00-1509380.00203.90-0.65-0.32%1555
0.050.00-2066385.00206.470.00-310
0.010.00-5290390.00203.800.00-66
0.010.00-20163395.00191.930.00-40
0.010.00-121,435400.00213.650.00-52
0.030.00-159290405.00177.960.00--0
0.010.00-2210410.00205.670.00-11
0.01-0.02-66.67%10128415.00209.230.00--0
0.020.00-4403420.00229.020.00-12
0.020.00-428425.00-----
0.050.00-40230430.00230.210.00-20
0.030.00-142435.00-----
2.480.00-1106440.00256.810.00-10
0.030.00-90103445.00226.800.00--0
0.010.00-1602450.00261.150.00-21
0.020.00-645455.00-----
0.010.00-2428460.00269.430.00-10
0.040.00-115465.00241.400.00--0
0.030.00-1738470.00270.180.00-20
0.020.00-74123475.00-----
0.050.00-1136480.00295.600.00-10
0.050.00-123485.00284.480.00-1000
0.010.00-30418490.00296.120.00-10
0.010.00-180495.00275.990.00--0
0.020.00-2946500.00315.600.00-13
0.010.00-1148505.00-----
0.110.00-1161510.00330.720.00-10
0.010.00-186515.00-----
0.010.00-1987520.00305.660.00-10
0.010.00-1215525.00308.920.00-160
0.030.00-50945540.00355.500.00-20
0.030.00-20181560.00375.500.00-20
0.010.00-8233580.00377.900.00-200
0.010.00-40791600.00391.620.00-1150
0.020.00-76902620.00410.680.00-2240