Singapore markets close in 3 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
586.34+84.57 (+16.85%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
347.05+71.74+26.06%264240.009.00-2.71-23.14%2297
271.000.00-134250.009.55-3.43-26.43%120
-----260.0010.79-1.76-14.02%100223
266.000.00-23270.0014.50-2.30-13.69%115120
264.310.00-10280.0018.550.00-10
229.150.00-10290.0014.60-5.40-27.00%5058
291.60+61.00+26.45%161300.0015.10-7.90-34.35%22519
282.65+24.50+9.49%26310.0022.200.00-40112
208.000.00-19320.0020.10-7.80-27.96%133
199.750.00-431330.0021.95-6.23-22.11%11874
236.080.00-1036340.0023.94-10.49-30.47%1019
260.85+75.85+41.00%127350.0025.61-11.69-31.34%21115
196.000.00-122360.0030.67-9.93-24.46%183
257.50+72.50+39.19%2342370.0047.000.00-129
244.84+52.12+27.04%5155380.0036.00-12.75-26.15%634
245.50+83.20+51.26%5153390.0037.37-13.28-26.22%1440
236.00+71.05+43.07%1107400.0039.79-16.71-29.58%16122
176.310.00-1011410.0059.700.00-2851
225.03+49.03+27.86%39420.0049.26-16.87-25.51%11183
165.230.00-38430.0054.00-14.40-21.05%6503
155.850.00-15440.0054.75-18.50-25.26%23266
205.00+67.39+48.97%21141450.0058.11-24.17-29.38%12286
150.320.00-14455.0061.50-19.65-24.21%1219
182.79+52.89+40.72%1205460.0062.05-28.80-31.70%15159
196.93+68.98+53.91%225465.0065.85-18.10-21.56%155
194.12+65.87+51.36%1532470.0068.00-27.05-28.46%12208
183.00+53.19+40.98%672475.0070.15-21.55-23.50%126
188.68+60.98+47.75%366480.0072.50-24.72-25.43%18221
180.00+54.53+43.46%674485.0074.75-23.75-24.11%2214
177.45+53.88+43.60%2375490.0077.05-24.00-23.75%1329
174.00+52.50+43.21%4118495.0079.40-25.10-24.02%1116
178.00+62.50+54.11%27217500.0080.98-23.07-22.17%45328
172.00+54.70+46.63%210505.00109.740.00-273
159.46+46.83+41.58%225510.0084.59-30.02-26.19%910
169.00+60.89+56.32%265515.00117.000.00-12
155.38+45.58+41.51%5114520.0090.58-25.67-22.08%94
160.36+51.06+46.72%634525.0098.08-18.92-16.17%1419
148.01+43.01+40.96%5134530.0094.39-19.48-17.11%38
153.42+36.34+31.04%28535.00127.000.00-21
143.82+42.39+41.79%512540.0099.70-26.80-21.19%910
156.00+51.90+49.86%34545.00-----
153.56+53.61+53.64%848550.00106.12-33.38-23.93%15232
142.62+51.57+56.64%1711560.00151.200.00-11
143.60+53.68+59.70%516570.00123.00-37.00-23.13%--
135.67+53.12+64.35%857580.00121.87-43.18-26.16%254
130.70+44.74+52.05%413590.00135.13-29.82-18.08%117
129.97+46.61+55.91%40120600.00171.750.00-319
115.50+35.30+44.01%1441610.00-----
124.06+44.06+55.07%224620.00185.400.00--13
119.74+47.14+64.93%1326630.00198.300.00--0
112.50+25.50+29.31%621640.00186.550.00-22
113.35+43.39+62.02%5108650.00171.17-38.53-18.37%2113
97.19+29.51+43.60%1219660.00216.200.00--2
88.50+25.42+40.30%24680.00231.450.00-22
95.50+36.18+60.99%20147700.00231.100.00--17
86.78+31.78+57.78%124116720.00-----
65.790.00-2748740.00276.600.00-21
83.60+33.49+66.83%311750.00-----
53.000.00-13760.00256.40-31.60-10.97%10
42.770.00-13780.00-----
71.00+31.00+77.50%16267800.00280.63-44.96-13.81%296
45.360.00-3132850.00409.000.00--1
45.50+16.50+56.90%3317900.00443.500.00-111
40.00+15.72+64.74%1145950.00-----
40.76+20.36+99.80%75321,000.00450.00-57.53-11.34%13
35.11+17.55+99.94%501761,050.00554.700.00-10