Singapore markets open in 2 hours 29 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.07-2.34 (-1.03%)
At close: 04:00PM EDT
223.80 -0.27 (-0.12%)
After hours: 06:30PM EDT
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
173.650.00-1150.000.030.00--1
-----70.000.060.00--3
143.77-1.99-1.37%171780.000.010.00-23,370
139.600.00-202090.000.030.00-22,487
130.620.00-181895.000.05+0.02+66.67%51,716
129.71+3.25+2.57%200529100.000.06+0.01+20.00%131880
124.150.00-126105.000.070.00-3746
110.450.00-232110.000.10+0.03+42.86%1937
113.200.00-139115.000.15+0.01+7.14%18846
103.450.00-1201120.000.21-0.04-16.00%18673
100.340.00-10148125.000.230.00-3373
95.25+0.57+0.60%2139130.000.41-0.04-8.89%14583
91.760.00-2031135.000.53-0.01-1.85%7121,140
85.100.00-268140.000.70+0.13+22.81%10367
93.380.00-12118145.000.88-0.03-3.30%7502
75.45-13.40-15.08%635150.001.12+0.04+3.70%8511,798
70.95+0.57+0.81%2141155.001.46-0.10-6.41%13893
66.75+0.97+1.47%474160.001.73+0.03+1.76%1112,123
59.750.00-2135165.002.09-0.20-8.73%101661
57.45+0.45+0.79%248170.002.59-0.09-3.36%44850
52.300.00-262175.003.20-0.15-4.48%1701,433
48.80-4.10-7.75%19131180.004.10+0.10+2.50%571,606
45.80+1.10+2.46%11157185.005.00+0.21+4.38%5721,914
41.25+0.65+1.60%1271190.005.98+0.19+3.28%1333,712
37.75-1.05-2.71%55223195.007.27+0.31+4.45%503,882
33.85-1.23-3.51%99614200.008.80+0.40+4.76%1892,640
29.900.00-67363205.009.97+0.07+0.71%491,419
29.00+0.20+0.69%855207.5010.90+0.26+2.44%916456
26.80-1.75-6.13%82914210.0011.68+0.28+2.46%343,447
30.70+4.50+17.18%221212.5012.85+0.31+2.47%20460
23.66+0.17+0.72%3576215.0014.05+0.39+2.86%663,020
22.89-2.31-9.17%5972217.5015.02+0.42+2.88%35353
20.75-1.53-6.87%443,583220.0015.56-0.09-0.58%2404,856
19.65-0.40-2.00%1718222.5017.25-0.45-2.54%25166
18.80-0.50-2.59%1459,423225.0018.64+0.52+2.87%26110,133
16.80-0.40-2.33%2524227.5019.20-0.55-2.78%1571,128
16.20-0.95-5.54%1888,261230.0021.15+0.80+3.93%2307,165
14.80-0.28-1.86%341,033232.5022.30-0.90-3.88%571,913
14.37-0.48-3.23%821,061235.0023.98+0.76+3.27%842,101
13.53-1.31-8.83%431,052237.5025.00-1.32-5.02%2772
12.40-0.50-3.88%2217,005240.0026.07+0.12+0.46%476,360
11.05-1.85-14.34%20110242.5029.00-0.50-1.69%20117
10.30-0.78-7.04%1091,137245.0030.60-0.30-0.97%11587
9.26-0.29-3.04%16216247.5031.95-0.80-2.44%5226
9.04-0.41-4.34%2624,764250.0033.55+0.60+1.82%271,331
9.60+1.10+12.94%15342252.5035.95-0.55-1.51%9100
7.50-0.51-6.37%741,845255.0036.95+0.44+1.21%4791,264
7.12+0.30+4.40%25116257.5039.30-0.15-0.38%2939
6.32-0.44-6.51%811,534260.0041.25+1.30+3.25%534415
5.52-0.15-2.65%1621,033265.0045.25+1.20+2.72%40220
4.62-0.08-1.70%3741,729270.0048.80+0.70+1.46%155386
3.71-0.29-7.25%2751,971275.0054.40-0.55-1.00%73404
3.02-0.28-8.48%1142,045280.0058.15+1.10+1.93%31327
2.53-0.25-8.99%8072,152285.0062.45+1.40+2.29%25238
2.09-0.18-7.93%8173,193290.0066.95+1.45+2.21%72209
1.70-0.26-13.27%421,535295.0072.55-0.60-0.82%47101
1.40-0.22-13.58%2892,018300.0076.30-1.65-2.12%115233
1.20-0.14-10.45%1531,000305.0081.05-1.10-1.34%220364
0.94-0.18-16.07%122381310.0085.60+0.65+0.77%96305
0.80-0.10-11.11%36148315.0090.60-1.05-1.15%87154
0.66-0.12-15.38%11662320.0095.20-1.35-1.40%3162
0.57-0.01-1.72%43195325.0098.90-2.55-2.51%1071
0.48-0.09-15.79%18268330.00101.05-2.85-2.74%511
0.55+0.09+19.57%1464335.00106.150.00-211
0.32-0.04-11.11%12383340.00116.00+18.85+19.40%34
0.35-0.09-20.45%61,342345.0099.250.00--1
0.23-0.10-30.30%36475350.00112.650.00-11
0.21-0.04-16.00%7136355.00119.150.00-20
0.16-0.09-36.00%15176360.00117.200.00-10
0.16-0.05-23.81%8239365.00138.600.00-10
0.11-0.05-31.25%2796370.00127.990.00--0
0.11-0.05-31.25%4526375.00-----
0.08-0.04-33.33%544380.00-----
0.120.00-2160385.00-----
0.110.00-1778390.00148.540.00--0
0.120.00-781395.00-----
0.05-0.02-28.57%30238400.00-----
0.04-0.04-50.00%100163405.00-----
0.050.00-10186410.00-----
0.04-0.01-20.00%5249415.00-----
0.100.00-52158420.00178.330.00--0
0.050.00-101,619425.00-----
0.050.00-20355430.00195.550.00--0
0.02-0.01-33.33%12516440.00-----
0.020.00-1267450.00225.500.00-20
0.02+0.01+100.00%133460.00233.00-7.15-2.98%10
0.020.00-1118470.00-----
0.030.00-10149480.00244.800.00-60