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
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
174.180.00-474010.000.050.00-14934
-----20.000.110.00-587
331.270.00-4130.000.260.00-4140
292.420.00--040.000.43-0.17-28.33%1211
185.000.00-116250.000.89-0.05-5.32%122,206
310.710.00-2160.001.500.00-1458
-----70.002.00-0.10-4.76%1528
-----80.002.58-0.18-6.52%28398
106.500.00-11290.003.80+0.03+0.80%29552
-----95.004.630.00-229
90.230.00-2114100.005.050.00-524,147
76.710.00-14693105.006.050.00-61,837
74.850.00--11110.006.40-0.82-11.36%92,090
84.350.00-1237115.007.60+0.05+0.66%25660
80.400.00-1578120.007.91-0.59-6.94%163,110
63.350.00-295125.009.650.00-181,318
66.000.00-5102130.0011.200.00-41,575
61.750.00-155135.0013.150.00-31,377
59.380.00-417140.0014.20-0.85-5.65%1011,105
56.400.00-1238145.0014.90-0.29-1.91%6137
48.900.00-1123150.0017.45+0.80+4.80%1042,278
54.250.00-110155.0019.35-1.72-8.16%3409
47.500.00-861160.0021.30+0.90+4.41%8476
40.400.00-234165.0023.50+1.30+5.86%3299
41.850.00-481170.0025.50-1.17-4.39%5762
36.79-1.48-3.87%3167175.0027.95+1.17+4.37%11933
37.49+0.49+1.32%73228180.0030.30+1.69+5.91%1291,414
33.45-0.85-2.48%10196185.0032.24+0.74+2.35%5470
31.40-0.40-1.26%36115190.0035.75+1.05+3.03%6951
27.00+0.40+1.50%1280195.0038.40+1.21+3.25%3440
27.30+0.63+2.36%72781200.0039.93+0.53+1.35%336,214
22.20-1.90-7.88%202884210.0042.97-5.43-11.22%22,453
20.00+0.41+2.09%67936220.0054.850.00-121,253
15.90-1.30-7.56%36997230.0060.92+1.47+2.47%3695
14.40+0.29+2.06%171,141240.0070.01+2.31+3.41%14,444
12.05+0.35+2.99%883,415250.0080.430.00-57,075
10.200.00-15627260.0093.800.00-112,514
9.12+1.82+24.93%2491270.0098.370.00-12,429
6.400.00-10934280.0094.550.00-11,964
6.240.00-1670290.00112.40+1.26+1.13%113,412
4.90-0.14-2.78%853,213300.00118.30-7.00-5.59%27,911
4.300.00-121,199310.00124.800.00-111,527
3.740.00-1863320.00143.450.00-16,195
3.03-0.22-6.77%104622330.00149.36+7.86+5.55%33,971
2.500.00-4539340.00170.960.00-11,800
2.44+0.06+2.52%42,997350.00166.720.00-51,845
1.90-0.04-2.06%4443360.00178.930.00-32,021
1.71-0.20-10.47%15896370.00205.860.00-12,038
1.500.00-2741380.00196.440.00-21,824
1.35-0.16-10.60%3895390.00195.200.00-12,141
1.17-0.03-2.50%753,453400.00217.66-0.64-0.29%13,401
0.98-0.31-24.03%21,492410.00227.88+1.24+0.55%11,662
0.98+0.01+1.03%1925420.00233.970.00-2387
0.910.00-11,110430.00246.000.00-20748
0.770.00-6498440.00255.180.00-2400
0.50-0.27-35.06%75,456450.00270.370.00-71,416
0.740.00-1238455.00261.050.00-1156
0.650.00-1363460.00286.000.00-4576
0.740.00-1629465.00287.580.00-150871
1.000.00-2425470.00288.42-4.15-1.42%1729
0.680.00-1393475.00300.000.00-1092
0.600.00-1410480.00299.00-1.48-0.49%1834
0.520.00-10275485.00262.000.00-1199
0.720.00-4598490.00313.600.00-5383
0.760.00-10262495.00306.110.00-3136
0.480.00-373,523500.00315.500.00-11,373
0.650.00-5166505.00321.340.00-440
0.44-0.21-32.31%1350510.00308.860.00-2246
0.880.00-1316515.00301.550.00-437
0.740.00-12383520.00335.670.00-1232
0.450.00-1576525.00329.700.00-252
0.300.00-1427530.00350.900.00-5599
0.570.00-12207535.00331.980.00-1474
0.490.00-1187540.00365.640.00-123458
0.440.00-1128545.00349.590.00-142103
0.44+0.05+12.82%21,584550.00379.470.00-15562
0.390.00-5504560.00378.650.00-9302
0.360.00-2451570.00386.07+18.34+4.99%1939
0.440.00-54,764580.00387.000.00-1883
0.380.00-1539590.00366.440.00-2241
0.33+0.01+3.13%42,381600.00424.500.00-11,116
0.400.00-101,151610.00423.000.00-1115
0.340.00-11,487620.00435.450.00-1249
0.250.00-1511630.00437.580.00-142
0.430.00-1715640.00426.500.00-533
0.370.00-51,429650.00447.600.00-3540
0.330.00-21,243660.00444.500.00-2088
0.23+0.01+4.55%11,015680.00328.760.00-7547
0.20-0.01-4.76%461,616700.00481.280.00-413
0.310.00-1272720.00372.200.00-21
0.290.00-1190740.00521.140.00-200
0.210.00-1472750.00189.550.00-265
0.410.00-4268760.00409.470.00-23
0.240.00-6265780.00367.900.00-228
0.13-0.07-35.00%42,003800.00603.190.00-122
0.13-0.04-23.53%8442820.00632.000.00-22
0.190.00-4136840.00433.700.00-10
0.170.00-2463850.00474.000.00-15
0.700.00-1598860.00459.730.00-42
0.130.00-6129880.00360.100.00-10
0.120.00-11,336900.00723.400.00-1058
0.180.00-1206920.00-----
0.120.00-1235940.00-----
0.100.00-2705950.00726.150.00-77
0.340.00-13138960.00597.000.00-10
0.180.00-1455980.00-----
0.090.00-12,0341,000.00559.750.00-111
0.200.00-22451,020.00646.950.00-50
0.100.00-33,8321,050.00531.000.00-10
0.070.00-13141,100.00715.810.00-40
0.060.00-11061,125.00743.100.00--0
0.05-0.03-37.50%202911,150.00781.990.00--0
0.080.00-11551,175.00-----
0.080.00-12011,200.00819.070.00--0
0.120.00-11741,225.00848.230.00--0
0.100.00-21981,250.00-----
0.110.00-13041,275.00899.000.00--0
0.08+0.03+60.00%63081,300.00-----
0.06+0.01+20.00%12,6351,325.001,118.000.00-10