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
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
123.050.00-5650.000.50+0.05+11.11%1651
-----60.000.760.00-4381
107.250.00-1170.001.350.00-691
-----80.001.470.00-1044
115.900.00--190.002.71+0.62+29.67%10355
-----95.003.30-0.20-5.71%1262
104.750.00-39100.003.65-0.40-9.88%11864
85.030.00--0105.004.500.00-4366
75.800.00--1110.005.400.00-11261
80.000.00--3115.006.050.00-2101
66.860.00-216120.006.70-0.15-2.19%1230
57.120.00-310129125.007.950.00-3119
57.500.00-132130.009.050.00-3182
53.800.00-821135.0011.510.00-1104
48.310.00-1029140.0012.450.00-8354
65.300.00-150145.0013.500.00-1661
42.300.00-1234150.0014.60-0.35-2.34%6625
42.47+4.72+12.50%625155.0017.70-1.09-5.80%2248
39.42+4.52+12.95%646160.0018.20-0.55-2.93%5372
35.550.00-238165.0021.40-0.60-2.73%6479
31.93+1.83+6.08%1130170.0024.200.00-18422
30.80+3.95+14.71%289175.0025.60-1.30-4.83%4346
29.05+1.70+6.22%247180.0027.40-2.05-6.96%3215
26.37+3.26+14.11%3230185.0031.05-0.75-2.36%7246
22.60+0.70+3.20%1252190.0031.530.00-61,047
19.800.00-254195.0037.100.00-1290
19.00-0.40-2.06%2518200.0039.90+2.70+7.26%21,522
18.11+1.51+9.10%10171205.0043.300.00-6171
15.70+0.55+3.63%13203210.0046.650.00-5253
14.95+1.69+12.75%3178215.0051.400.00-4129
13.75+1.35+10.89%1491220.0049.500.00-1419
12.12-3.68-23.29%1154225.0057.900.00-170
9.600.00-6276230.0059.250.00-1263
10.950.00-21183235.0063.400.00-2590
7.900.00-1369240.0069.560.00-22,243
8.16-3.24-28.42%1739245.0072.750.00-5178
7.80+0.25+3.31%5867250.0077.680.00-12,283
6.700.00-6355255.0081.870.00-7557
6.00-0.30-4.76%5219260.0087.74-0.20-0.23%2281
5.700.00-10286265.0095.400.00-835
5.000.00-10862270.0092.550.00-7141
4.50-0.10-2.17%1604275.0096.550.00-2155
4.170.00-4223280.00105.500.00-2802
4.000.00-3128285.00109.750.00-29114
3.550.00-5139290.00118.900.00-1262
3.20-0.20-5.88%274295.00123.440.00-1119
3.10+0.16+5.44%531,051300.00124.900.00-94769
2.80-0.85-23.29%2135305.00133.560.00-1829
2.460.00-21212310.00138.190.00-1566
2.200.00-4295315.00134.820.00-36
2.18+0.09+4.31%976320.00142.55+3.77+2.72%3208
1.910.00-7101325.00149.460.00-1035
1.79+0.05+2.87%3179330.00150.85-7.15-4.53%261,079
1.61-0.07-4.17%458335.00155.89+2.06+1.34%115
1.50-0.05-3.23%191,457340.00158.730.00-1349
1.470.00-660345.00157.850.00-22
1.29-0.07-5.15%5513350.00170.45-2.10-1.22%726412
1.360.00-5557355.00175.93+15.07+9.37%1425
1.15+0.03+2.68%14169360.00187.700.00-3284
1.360.00-684365.00199.640.00-10
1.070.00-6277370.00190.25-4.31-2.22%266
0.94+0.19+25.33%155375.00183.500.00-63
0.890.00-1591380.00190.020.00-1133
0.590.00-148385.00-----
0.820.00-11,334390.00217.170.00-412
0.740.00-2134395.00196.370.00-60
0.54-0.22-28.95%11976400.00198.850.00-735
0.790.00-1107405.00224.940.00--0
0.590.00-1185410.00238.000.00-248
0.530.00-121415.0090.880.00--0
0.550.00-2170420.00239.990.00-37
0.300.00-136425.00-----
0.590.00-3282430.00228.450.00-59
0.750.00-20435.00257.920.00-31
0.240.00-1239440.00240.000.00-1251
0.440.00-17445.00-----
0.46+0.09+24.32%1656450.00270.140.00-293
0.290.00-17455.00268.300.00-320
0.400.00-10393460.00280.24+10.24+3.79%264
0.640.00-12465.00248.900.00--0
0.590.00-5177470.00290.76+44.65+18.14%160
0.230.00-114475.00-----
0.230.00-1503480.00300.11-0.89-0.30%67883
0.500.00-1431485.00-----
0.500.00-2346490.00310.48+26.67+9.40%440
0.580.00-12495.00-----
0.260.00-21,208500.00320.15+0.17+0.05%256
0.240.00-19505.00-----
0.830.00-11174510.00293.840.00-10
0.380.00-162520.00342.000.00-3621
0.160.00-2128530.00357.550.00-223
0.200.00-677540.00333.250.00-82
0.100.00-1423550.00375.900.00-131
0.190.00-423560.00338.820.00-100
0.110.00-256297570.00392.70+3.60+0.93%11
0.150.00-12184580.00355.290.00-21
0.150.00-301158590.00372.000.00-100
0.140.00-72929600.00421.500.00-50
0.150.00-21,819610.00385.450.00-10
0.300.00-4742620.00428.500.00-30
0.140.00-2534630.00281.440.00-3240
0.150.00-3131640.00292.520.00-200
0.140.00-1127650.00302.240.00-80
0.260.00-172660.00311.890.00--0
0.080.00-1236680.00333.040.00-360
0.080.00-8452700.00474.590.00-20
0.210.00-31142720.00373.250.00-160
0.120.00-1225740.00390.410.00--0
0.100.00-1444760.00410.910.00-2440