Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.85+9.14 (+5.03%)
At close: 04:00PM EDT
191.84 +0.99 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.000.05-0.04-44.44%3287
-----60.000.10-0.04-28.57%3674
110.050.00-1170.000.240.00-1939
-----75.000.520.00--2
95.730.00-329480.000.27-0.12-30.77%131324
-----85.000.35-0.15-30.00%136
86.160.00-151690.000.45-0.16-26.23%7211
87.070.00-1384395.000.54-0.30-35.71%4134
79.800.00--30100.000.72-0.29-28.71%8337
-----105.000.92-0.30-24.59%31118
81.11+8.00+10.94%251110.001.14-0.43-27.39%4272
76.76+7.98+11.60%66115.001.39-0.48-25.67%11169
61.930.00-1220120.001.76-0.62-26.05%10389
67.60+9.40+16.15%14074125.002.08-0.88-29.73%167860
63.79-6.94-9.81%893130.002.56-0.99-27.89%87416
66.650.00-2233135.003.19-1.16-26.67%50576
54.22+9.23+20.52%230140.003.88-1.37-26.10%201531
41.970.00-132145.004.60-1.35-22.69%209935
46.40+10.90+30.70%2071150.005.50-1.80-24.66%101867
42.30+10.78+34.20%5170155.006.60-2.19-24.91%55605
36.40+6.34+21.09%349160.007.90-2.15-21.39%161834
33.00+3.20+10.74%139165.009.27-2.73-22.75%85556
31.21+6.79+27.81%30263170.0010.60-3.14-22.85%95901
28.08+4.91+21.19%90332175.0012.55-3.32-20.92%751,031
24.97+4.26+20.57%352,078180.0014.40-3.75-20.66%173744
22.20+4.10+22.65%17521185.0016.84-3.81-18.45%981,469
20.09+4.29+27.15%115646190.0019.21-4.24-18.08%130647
17.55+3.80+27.64%999552195.0021.90-5.50-20.07%631,728
15.25+3.05+25.00%3684,732200.0024.75-5.80-18.99%106601
13.26+2.94+28.49%124681205.0027.83-7.67-21.61%5446
11.50+2.50+27.78%2962,608210.0030.69-5.76-15.80%33294
9.98+2.33+30.46%117820215.0035.22-5.99-14.54%1486
8.54+1.96+29.79%1071,008220.0037.44-7.08-15.90%3138
7.32+1.82+33.09%100382225.0042.30-6.44-13.21%749
6.45+1.67+34.94%92638230.0045.07-8.53-15.91%824
5.53+1.46+35.87%23282235.0053.83-2.31-4.11%133
4.54+1.07+30.84%801,068240.0054.06-8.04-12.95%354
4.03+1.05+35.23%24523245.0057.82-9.67-14.33%930
3.40+0.87+34.39%86668250.0062.58-8.05-11.40%241
2.90+0.72+33.03%18204255.0069.62-6.24-8.23%323
2.43+0.80+49.08%29660260.0071.77-8.18-10.23%3119
2.09+0.65+45.14%37277265.0076.72-9.82-11.35%713
1.78+0.58+48.33%43325270.0081.40-10.60-11.52%29179
1.58+0.49+44.95%73108275.00-----
1.35+0.43+46.74%58384280.0090.76-10.53-10.40%5100
1.16+0.37+46.84%33253285.0096.34-7.79-7.48%711
1.02+0.32+45.71%29256290.00100.69-10.93-9.79%1650
0.76+0.21+38.18%971,740300.00110.72-9.71-8.06%738
0.61+0.18+41.86%55325310.00143.140.00-12
0.47+0.22+88.00%27124320.00140.240.00-35
0.40+0.14+53.85%1279330.00123.620.00--0
0.270.00-2122340.00143.000.00-10
0.24+0.04+20.00%31,180350.00176.630.00-10
0.200.00-5133360.00193.130.00-40
0.18+0.01+5.88%111370.00189.950.00-10
0.100.00-156380.00184.230.00--0
0.13+0.02+18.18%28190390.00-----