Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
471.800.00-24850.000.170.00-146
425.600.00-11365100.000.650.00-668
376.800.00-2616150.001.400.00-2555
407.100.00-66200.005.00+1.50+42.86%13608
317.000.00-1103240.004.98-0.02-0.40%15844
331.720.00-159250.004.73-1.07-18.45%182,705
283.000.00-430260.006.400.00-4363
327.200.00-55270.007.80+4.44+132.14%8278
249.450.00-13280.007.13+0.06+0.85%231,072
246.550.00-42290.007.950.00-1241,824
281.800.00-1107300.008.450.00-85,114
276.300.00-111310.0010.400.00-107,668
273.650.00-938320.0010.850.00-221,071
203.330.00-149330.0012.460.00-20468
203.600.00-255340.0013.250.00-1693
260.400.00-251350.0013.75-0.60-4.18%1916
240.250.00-1853360.0015.650.00-11,291
225.440.00-582370.0018.00+0.40+2.27%12,042
248.400.00-161380.0017.95-2.70-13.08%401,097
227.350.00-1150390.0020.600.00-1417
206.400.00-1158400.0022.40-0.30-1.32%21,873
211.550.00-120410.0024.450.00-1475
211.350.00-316420.0026.60-0.19-0.71%10558
185.050.00-126430.0028.500.00-651,052
173.510.00-871440.0031.000.00-21,202
177.10-1.69-0.95%2335450.0034.20-0.20-0.58%11,198
175.540.00-1055455.0036.900.00-11186
174.860.00-1234460.0037.350.00-11,523
170.950.00-6197465.0041.150.00-2826
156.900.00-163470.0041.30+1.85+4.69%1982
153.420.00-1133475.0042.95+0.50+1.18%1173
155.250.00-1232480.0042.29-2.06-4.64%22,588
150.850.00-2129485.0046.25+2.85+6.57%1454
150.00-3.78-2.46%1131490.0045.20-1.65-3.52%3543
152.760.00-7157495.0049.550.00-1281
145.15-2.35-1.59%1489500.0049.90-0.25-0.50%62,432
134.250.00-1157505.0052.10-0.55-1.04%1397
140.550.00-4165510.0053.600.00-3370
152.300.00-11181515.0055.100.00-5142
146.980.00-12157520.0057.35-0.65-1.12%1555
126.00-3.00-2.33%2170525.0064.850.00-76162
118.300.00-8428530.0062.40-3.30-5.02%1484
131.850.00-199535.0063.80-6.50-9.25%599
111.200.00-1120540.0066.30-0.25-0.38%2374
122.650.00-190545.0074.500.00-15164
121.620.00-1834550.0072.21+1.01+1.42%2902
103.550.00-2280560.0076.20-2.15-2.74%2217
106.220.00-1372570.0080.46+1.51+1.91%7880
93.610.00-92,547580.0085.46-0.59-0.69%5648
99.10+7.10+7.72%3409590.0090.01+0.63+0.70%1249
91.15-2.45-2.62%31,171600.0098.04+1.39+1.44%2545
89.650.00-2624610.0099.930.00-9163
79.65-7.05-8.13%2512620.00109.30-2.70-2.41%236
77.90-5.85-6.99%6441630.00110.550.00-1446
72.45-7.20-9.04%2746640.00120.90-8.70-6.71%236
71.15-4.60-6.07%81,660650.00136.900.00-1131
72.550.00-1511660.00133.450.00-161
60.85-4.95-7.52%12226680.00142.650.00-628
55.00-5.00-8.33%2504700.00149.550.00-226
54.740.00-1168720.00175.050.00-319
46.55-1.95-4.02%296740.00186.550.00-427
42.95+1.94+4.73%10207750.00253.600.00-220
39.400.00-1227760.00254.900.00-44
39.450.00-13157780.00216.000.00-1534
32.50-4.55-12.28%121,079800.00235.750.00-1104
29.35-4.10-12.26%4251820.00298.500.00-24
26.95-3.80-12.36%257840.00260.400.00-87
27.200.00-1365850.00276.300.00-215
24.00-2.00-7.69%5164860.00278.200.00-1010
24.240.00-130880.00-----
19.69-3.56-15.31%31,269900.00315.050.00-4770
15.24-2.15-12.36%5295950.00366.100.00-497
11.50-1.40-10.85%4011,3271,000.00430.070.00-1513
9.19-0.66-6.70%72,3311,050.00482.000.00-39