Singapore Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.35+2.87 (+1.56%)
At close: 04:00PM EDT
186.80 +0.45 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
533.010.00-11150.000.010.00-15
420.850.00-22100.000.260.00-24
483.050.00--8150.000.740.00-21,407
-----200.001.250.00-2434
-----250.002.230.00-1352
-----260.002.900.00-1079
-----270.003.290.00-50184
-----280.004.100.00-1557
236.360.00--1290.003.200.00-1148
277.25-14.75-5.05%10300.003.650.00-1199
-----310.003.740.00-33363
209.410.00--1320.005.500.00-5115
310.000.00-13330.006.700.00-10204
276.000.00-16340.004.210.00-50139
175.950.00-26350.005.450.00-20478
165.350.00--4360.006.150.00-1248
192.850.00-24370.006.600.00-1198
177.800.00-32380.007.300.00-10228
287.470.00-19390.009.200.00-7335
195.900.00-229400.0012.25+2.25+22.50%2549
128.000.00-23410.009.950.00-22227
188.300.00-44420.0014.90+3.80+34.23%10585
229.700.00-217430.0014.750.00-7196
220.100.00-334440.0016.580.00-2231
165.400.00-235450.0017.520.00-1221
203.650.00-8166460.0021.60+6.05+38.91%1341
139.53-43.92-23.94%116470.0024.62+4.62+23.10%27356
132.03-1.78-1.33%142480.0027.15+4.65+20.67%16437
149.100.00-136490.0029.43+8.18+38.49%31149
106.93-10.91-9.26%225500.0033.85+4.60+15.73%13629
94.98-28.92-23.34%151520.0039.08+4.65+13.51%4414
137.050.00-145540.0040.000.00-1132
75.86-30.99-29.00%187550.0053.75+5.00+10.26%6242
79.300.00-195560.0052.250.00-3318
67.65-13.45-16.58%237570.0063.80+10.00+18.59%8143
62.50-8.44-11.90%1579580.0068.35+5.40+8.58%62494
61.30-8.00-11.54%3114590.0061.300.00-2252
52.85-11.70-18.13%69259600.0078.30+12.02+18.14%4422
49.93-7.42-12.94%1787610.0063.590.00-188
46.17-11.83-20.40%19156620.0071.350.00-1233
44.79-9.85-18.03%23977630.0090.10+13.50+17.62%2200
41.42-19.03-31.48%1695640.00104.25+16.15+18.33%21345
41.60-2.40-5.45%2493650.00103.90+11.97+13.02%691
37.90+0.15+0.40%62710660.00111.000.00-2223
35.35-2.20-5.86%30153670.00100.000.00-1157
34.600.00-386680.00122.200.00-449
31.950.00-350690.00132.45+18.95+16.70%224
23.75-4.95-17.25%9162700.00120.440.00-494
25.90-9.05-25.89%1955710.00129.940.00-155
33.750.00-395720.00138.550.00-210
24.900.00-6107730.00142.300.00-122
21.100.00-1195740.00150.050.00-511
19.650.00-10327750.00157.800.00-46
14.25-4.70-24.80%6224760.00168.240.00-15
17.300.00-178770.00156.200.00--13
12.40-6.00-32.61%10189780.00181.940.00-37
13.400.00-8216790.00190.750.00-22
10.35-2.25-17.86%11312800.00201.740.00-115
9.65-5.40-35.88%1292820.00217.600.00-49
8.32-0.68-7.56%352840.00264.800.00--6
8.10+0.15+1.89%14430850.00251.900.00-12
7.70-3.30-30.00%1125860.00260.100.00--4
5.60-3.40-37.78%547880.00281.350.00--4
4.70-0.90-16.07%21628900.00-----
6.750.00-2685920.00260.450.00-65
5.240.00-187940.00-----
3.500.00-1268960.00-----
4.100.00-766980.00-----
2.50-0.38-13.19%11541,000.00-----
3.000.00-51371,020.00-----
1.860.00-6291,100.00-----
5.600.00-2171,125.00-----
1.500.00-1161,150.00-----
4.900.00-2291,175.00-----
1.150.00-1191,200.00-----
1.000.00-1201,225.00-----
0.840.00-221,250.00-----
0.840.00-7431,275.00-----
2.520.00--11,300.00-----
0.400.00-831581,325.00-----