Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.41+3.46 (+1.09%)
At close: 04:00PM EST
320.10 -0.31 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
209.200.00-12550.000.010.00-811,998
199.250.00-1660.000.010.00-1001,930
154.400.00-21070.000.020.00-1628
138.800.00-634380.000.020.00-110578
131.950.00-326190.000.020.00-1710
143.950.00-1213995.000.010.00-1002,040
142.900.00-1231100.000.020.00-1102,156
196.790.00-2700105.000.030.00-21673
179.550.00-5153110.000.020.00-21,107
184.740.00-5700115.000.020.00-4407
115.150.00-1285120.000.010.00-1697
174.740.00-360125.000.020.00-3559
184.760.00-2754130.000.010.00-1101,183
150.070.00-593135.000.010.00-1690
178.410.00-21204140.000.020.00-3654
170.050.00-45137145.000.020.00-2011,020
170.04+3.44+2.06%255625150.000.010.00-515,692
163.420.00-23153155.000.020.00-22,054
146.360.00-388258160.000.010.00-266,154
104.000.00-1165165.000.020.00-421,259
135.860.00-144258170.000.010.00-321,329
120.640.00-3166175.000.01-0.01-50.00%21,540
101.590.00-11124180.000.010.00-122,414
99.390.00-10212185.000.020.00-87973
98.830.00-180194190.000.020.00-183,106
89.000.00-1142195.000.020.00-61,211
117.10+1.86+1.61%3622200.000.03-0.01-25.00%6111,168
92.000.00-1258205.000.03-0.02-40.00%81,652
111.80+4.60+4.29%96331210.000.03-0.02-40.00%221,369
103.87+10.92+11.75%1354215.000.04-0.01-20.00%101,676
100.35+5.05+5.30%113,074220.000.04-0.04-50.00%854,048
94.11-0.39-0.41%6372225.000.04-0.04-50.00%511,258
90.65+2.35+2.66%41895230.000.05-0.05-50.00%581,666
78.750.00-1565235.000.09-0.05-35.71%731,560
81.90+4.46+5.76%71,244240.000.10-0.07-41.18%2776,121
76.22+5.22+7.35%51,671245.000.14-0.10-41.67%3591,637
71.20+2.30+3.34%71,857250.000.18-0.13-41.94%4097,581
62.40+2.71+4.54%21,255255.000.25-0.17-40.48%2251,411
60.60+3.14+5.46%20804260.000.31-0.26-45.61%2033,032
55.07+0.62+1.14%1745265.000.47-0.25-34.72%1991,917
51.00+1.33+2.68%271,519270.000.61-0.44-41.90%1,1934,843
48.35+4.90+11.28%497272.500.71-0.42-37.17%120351
46.20+1.75+3.94%311,781275.000.83-0.56-40.29%2552,331
43.10+0.30+0.70%27165277.501.01-0.64-38.79%35791
41.66+1.60+3.99%487,157280.001.17-0.70-37.43%9187,487
37.77-0.83-2.15%16392282.501.37-0.81-37.16%126688
37.71+1.71+4.75%3405,006285.001.56-1.00-39.06%7626,200
35.00+0.90+2.64%18385287.501.88-1.02-35.17%111425
33.00+2.20+7.14%1322,736290.002.16-1.23-36.28%6092,615
31.19+2.80+9.86%30208292.502.55-1.35-34.62%42453
28.69+1.89+7.05%1072,104295.002.92-1.32-31.13%3072,387
26.67+0.47+1.79%42305297.503.40-1.46-30.04%59246
24.85+1.73+7.48%3904,500300.003.91-1.69-30.18%6822,654
23.91+2.32+10.75%43108302.504.64-1.74-27.27%94193
21.19+1.54+7.84%1853,014305.005.20-1.91-26.86%352773
19.25+1.03+5.65%55136307.506.09-1.81-22.91%60139
17.76+1.20+7.25%5002,742310.006.80-2.12-23.77%1,2131,657
15.50+0.40+2.65%333424312.507.70-2.32-23.15%197177
14.55+0.75+5.43%6101,620315.008.61-2.62-23.33%497465
13.20+0.75+6.02%518361317.509.71-2.64-21.38%439271
11.80+0.55+4.89%1,4884,355320.0010.89-2.81-20.51%615687
10.45-0.13-1.23%305184322.5012.10-2.90-19.33%12149
9.40+0.25+2.73%8542,701325.0013.30-3.20-19.39%106353
7.30-0.04-0.54%1,3633,431330.0017.00-2.75-13.92%2051,688
5.75-0.06-1.03%6711,510335.0019.50-3.55-15.40%74374
4.38-0.17-3.74%1,0662,698340.0023.71-3.37-12.44%170549
3.30-0.28-7.82%6891,476345.0027.05-2.40-8.15%27595
2.49-0.26-9.45%1,7072,305350.0031.20-4.28-12.06%31534
1.82-0.29-13.74%211907355.0037.90-1.00-2.57%1012
1.31-0.37-22.02%3542,447360.0040.05-5.45-11.98%2026
1.05-0.33-23.91%96601365.0046.60-1.90-3.92%1619
0.75-0.25-25.00%197681370.0052.10-0.30-0.57%1325
0.62-0.16-20.51%1361,006375.0057.900.00-76
0.51-0.10-16.39%125764380.0062.00-4.20-6.34%229
0.34-0.11-24.44%274557385.0090.060.00-260
0.28-0.07-20.00%281,281390.00107.050.00-990
0.22-0.08-26.67%51298395.0084.020.00-20
0.18-0.05-21.74%2871,140400.00107.000.00-20
0.15-0.05-25.00%36360405.00113.000.00-10
0.12-0.03-20.00%79422410.00103.270.00-3520
0.10-0.02-16.67%15363415.00108.310.00-130
0.08-0.03-27.27%182410420.00113.240.00-70
0.06-0.02-25.00%64504425.00187.320.00-50
0.05-0.02-28.57%8403430.00211.450.00-20
0.050.00-29218435.00219.890.00-80
0.050.00-100462440.00150.350.00-20
0.03-0.01-25.00%13275445.00229.870.00--0
0.030.00-83990450.00129.40-2.01-1.53%24393
0.02-0.01-33.33%67119455.00268.300.00-320
0.02-0.01-33.33%69483460.00142.400.00-53
0.02-0.01-33.33%275465.00200.370.00-20
0.070.00-3228470.00205.360.00-10
0.030.00-6178475.00164.110.00-20
0.02+0.01+100.00%54525480.00161.55-0.15-0.09%18283
0.100.00-255485.00173.870.00-20
0.050.00-2373490.00178.610.00-20
0.010.00-15114495.00-----
0.020.00-1001,778500.00253.000.00-290
0.030.00-196505.00244.690.00-90
0.010.00-2277510.00249.710.00-110
0.020.00-12183520.00259.720.00-200
0.090.00-2114530.00212.800.00-4719
0.020.00-193540.00233.640.00-130
0.010.00-2440550.00229.69-1.46-0.63%831
0.110.00-270560.00239.71-14.04-5.53%50
0.030.00-62298570.00249.69-25.49-9.26%30
0.040.00-13181580.00355.290.00-21
0.040.00-1158590.00365.000.00-20
0.010.00-2679600.00355.000.00-40
0.01-0.01-50.00%11,812610.00385.450.00-10
0.030.00-5791620.00428.500.00-30
0.030.00-2534630.00281.440.00-3240
0.010.00-5154640.00292.520.00-200
0.020.00-30165650.00302.240.00-80
1.450.00-173660.00311.890.00--0
0.030.00-1241680.00333.040.00-360
0.030.00-120549700.00474.590.00-20
0.080.00-1143720.00373.250.00-160
0.040.00-1239740.00539.500.00-40
0.01-0.01-50.00%3851760.00442.00-1.09-0.25%20