Singapore markets close in 4 hours 27 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
281.17-4.37 (-1.53%)
At close: 04:00PM EST
281.80 +0.63 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
259.400.00-64210.000.020.00-2013,781
270.620.00-1020.000.010.00-2336
227.740.00-4330.000.010.00-1878
241.920.00-1340.000.010.00-901,469
207.990.00-46450.000.010.00-102,893
161.550.00-1260.000.010.00-201,322
216.490.00-11170.000.020.00-501,256
202.270.00-1380.000.030.00-11,722
204.850.00-111190.000.01-0.01-50.00%62,923
200.980.00-5095.000.010.00-1777
198.000.00-20100.000.01-0.02-66.67%2464,787
86.450.00-193105.000.060.00-11,967
187.500.00-20110.000.080.00-603,053
120.650.00-143115.000.090.00-12,647
190.700.00-2098120.000.07-0.02-22.22%443,546
109.350.00-3104125.000.110.00-1063,624
180.870.00-20117130.000.140.00-22,108
175.810.00-2052135.000.17-0.06-26.09%52,403
146.200.00-162140.000.22-0.02-8.33%501,823
141.500.00-149145.000.310.00-2757
139.820.00-204466150.000.34-0.04-10.53%763,047
152.080.00-168155.000.43-0.03-6.52%301,039
151.000.00-1176160.000.50-0.06-10.71%213,474
93.150.00-1148165.000.870.00-52984
115.800.00-2144170.000.83-0.01-1.19%64,342
103.550.00-82171175.001.03+0.03+3.00%582,323
103.45-12.23-10.57%1454180.001.26+0.02+1.61%202,289
126.150.00-81,007185.001.470.00-232,987
97.330.00-5439190.001.82+0.12+7.06%103,064
95.150.00-1166195.002.14+0.08+3.88%111,816
88.00-6.40-6.78%11,922200.002.54+0.12+4.96%359,144
84.25+5.83+7.43%25205.003.00+0.13+4.53%1173
78.15-3.43-4.20%172,367210.003.51+0.27+8.33%2836,320
75.930.00-136215.004.11+0.39+10.48%5681
68.78-3.50-4.84%32,149220.004.82+0.37+8.31%235,101
65.950.00-175225.005.52+0.37+7.18%101,970
59.35-3.14-5.02%442,580230.006.43+0.53+8.98%614,062
56.85-5.17-8.34%146235.007.40+0.40+5.71%16176
52.80-1.86-3.40%32,809240.008.48+0.71+9.14%2316,774
49.00-2.97-5.71%544245.009.57+0.56+6.22%12838
43.60-4.10-8.60%3618,037250.0010.97+0.75+7.34%16121,833
40.00-2.89-6.74%19259255.0012.49+0.62+5.22%12439
36.70-3.08-7.74%112,333260.0013.93+0.48+3.57%174,073
35.00-3.20-8.38%6310265.0015.77+1.21+8.31%6288
30.83-3.17-9.32%1813,356270.0017.93+0.91+5.35%413,809
27.84-7.01-20.11%25300275.0020.05+1.30+6.93%16414
25.35-2.05-7.48%4,60011,221280.0022.42+1.23+5.80%4,6039,490
22.66-2.44-9.72%45205285.0024.68+1.64+7.12%29298
20.33-2.67-11.61%3102,380290.0027.55+1.45+5.56%1346,439
18.20-2.55-12.29%267345295.0030.30+2.15+7.64%68477
16.20-2.60-13.83%63212,356300.0033.35+2.30+7.41%5513,030
14.93-2.22-12.94%6874305.0036.34+2.49+7.36%4601
12.79-1.48-10.37%1123,183310.0038.20+4.20+12.35%212,060
11.31-1.46-11.43%77236315.0042.10+5.05+13.63%3264
9.93-1.87-15.85%802,369320.0044.63+1.05+2.41%16,315
8.80-1.22-12.18%19224325.0049.15+1.13+2.35%10121
7.73-1.32-14.59%844,070330.0049.80-2.06-3.97%24,087
6.78-1.32-16.30%47437335.0054.650.00-163
5.80-1.20-17.14%583,087340.0057.60-1.30-2.21%21,918
5.15-0.91-15.02%26194345.0060.85-2.27-3.60%234
4.50-0.95-17.43%1,11510,389350.0069.35+6.30+9.99%101,764
4.06-0.46-10.18%210214355.0066.920.00-6930
3.50-0.50-12.50%444,142360.0072.450.00-62,127
2.99-0.59-16.48%8168365.0080.600.00-142
2.60-0.55-17.46%964,545370.0089.49+9.14+11.38%22964
2.28-0.94-29.19%401,038375.0092.40+7.70+9.09%288
1.98-0.37-15.74%534,559380.0097.53+4.90+5.29%2535
1.74-0.34-16.35%16167385.0097.450.00-198122
1.59-0.24-13.11%51,541390.00102.640.00-22,467
1.70+0.05+3.03%3249395.00106.760.00-22
1.17-0.26-18.18%337,762400.00115.100.00-1780
1.05-0.18-14.63%480405.00117.750.00-23
0.98-0.12-10.91%295,029410.00126.55+1.25+1.00%22,398
0.82-0.15-15.46%1379415.00133.51-22.87-14.62%200
0.70-0.30-30.00%131,204420.00130.000.00-273126
0.900.00-195425.00-----
0.57-0.09-13.64%61,410430.00137.550.00-916211
0.50-0.07-12.28%953435.00124.370.00-220
0.46-0.07-13.21%10752440.00147.350.00-34965
0.52-0.04-7.14%425445.00155.450.00-1000
0.40-0.07-14.89%365,546450.00158.050.00-1,117154
0.35-0.07-16.67%4501455.00171.93+4.95+2.96%40
0.33-0.01-2.94%34573460.00167.890.00-2920
0.30-0.11-26.83%2847465.00172.250.00-26548
0.26-0.79-75.24%20598470.00184.550.00-3810
0.25-0.44-63.77%26456475.00202.850.00-391
0.260.00-100689480.00187.350.00-44963
0.280.00-1295485.00192.300.00-52460
0.260.00-14812490.00197.250.00-470
0.270.00-11529495.00203.800.00-33
0.13-0.10-43.48%403,683500.00207.850.00-3,190348
0.14-0.02-12.50%1469505.00218.000.00-1313
0.12-0.03-20.00%16668510.00218.300.00-1,292150
0.140.00-8318515.00223.800.00-20
0.120.00-10531520.00228.830.00-10
0.10-0.14-58.33%20606525.00236.350.00-200
0.090.00-1497530.00238.300.00-2,709313
0.100.00-50387535.00246.260.00-200
0.090.00-20198540.00248.250.00-1,358156
0.110.00-4142545.00258.270.00-76
0.05-0.02-28.57%12,740550.00263.110.00-20158
0.070.00-3439560.00268.950.00-1,438161
0.130.00-31,136570.00288.95+4.25+1.49%91530
0.03-0.03-50.00%14,790580.00298.98+4.28+1.45%90462
0.040.00-10542590.00302.790.00-56
0.01-0.02-66.67%72,838600.00318.95+4.25+1.35%180900
0.030.00-3011,020610.00322.820.00-66
0.03-0.07-70.00%1001,462620.00332.820.00-110
0.020.00-53952630.00334.910.00-70
0.020.00-5756640.00367.010.00-200
0.03+0.01+50.00%21,451650.00369.16+10.91+3.05%150451
0.040.00-111,284660.00365.310.00-50
0.030.00-51,031680.00399.16+5.56+1.41%150300
0.030.00-32,198700.00413.610.00-260
0.02-0.03-60.00%1305720.00433.620.00-140
0.040.00-5285740.00447.420.00-200
0.020.00-301,406750.00449.900.00-330
0.060.00-203,388760.00486.200.00-30
0.03+0.02+200.00%3415780.00477.900.00-1490
0.020.00-201,950800.00511.650.00-40
0.010.00-10820.00531.450.00-60
0.040.00-1137840.00572.000.00-20
0.030.00-23793850.00546.200.00-50
0.040.00-1001,110860.00556.150.00-50
0.030.00-400325880.00591.100.00-20
0.020.00-11,556900.00645.570.00-90
0.030.00-1574920.00665.660.00-110
0.030.00-2346940.00685.630.00-200
0.030.00-61,164950.00648.200.00-70
0.030.00-2668960.00658.220.00-40
0.030.00-10159980.00692.900.00-1700
0.020.00-102,2331,000.00744.650.00-40
0.010.00-101,020.00725.080.00-200
0.010.00-13,8461,050.00761.050.00-40
0.010.00-6101,100.00811.700.00-60
0.010.00-11501,125.00837.100.00-3610
0.020.00-222761,150.00862.300.00-1330
0.040.00-11691,175.00887.300.00--0
0.010.00-101,200.00911.070.00-10
0.030.00-16931,225.00937.300.00-2170
0.010.00-12931,250.00962.400.00-3900
0.030.00-14111,275.00987.200.00-300
0.010.00-16561,300.001,012.550.00-610
0.010.00-32,6471,325.001,040.30+4.25+0.41%40