Singapore markets open in 1 hour 10 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.89+4.90 (+1.35%)
At close: 04:00PM EST
364.00 -2.89 (-0.79%)
After hours: 06:48PM EST
In the money
Show:ListStraddle
Calls
17 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
150.530.00-11140.000.010.00-40901
179.490.00-120145.000.010.00-4386
190.700.00-12150.000.010.00-1727
134.780.00--0155.000.010.00-371403
194.080.00-23160.000.010.00-20324
-----165.000.010.00-70369
123.730.00--1170.000.010.00-1460
159.950.00-510175.000.010.00-1191
181.950.00-117180.000.010.00-1850
180.500.00-1014185.000.010.00-5206
152.840.00-410190.000.010.00-31488
125.900.00-113195.000.010.00-12248
167.55+4.28+2.62%22350200.000.010.00-3543,207
160.230.00-9298205.000.010.00-61718
156.480.00-5076210.000.010.00-20702
142.330.00-1565215.000.010.00-141,038
147.24+4.11+2.87%24125220.000.010.00-473,757
141.84+3.24+2.34%2610225.000.02+0.01+100.00%191,195
124.330.00-730230.000.020.00-2621
122.490.00-651235.000.02-0.01-33.33%7274
125.26+2.15+1.75%143240.000.010.00-121,005
108.850.00-1267245.000.02-0.01-33.33%231,028
117.90+10.76+10.04%193250.000.02-0.01-33.33%473,938
99.200.00-627255.000.04+0.01+33.33%161,053
105.36+2.27+2.20%5101260.000.03-0.01-25.00%121,741
88.070.00-1143265.000.04-0.01-20.00%241,036
83.650.00-2248270.000.070.00-351,789
77.270.00-1101275.000.100.00-561,261
87.17+10.82+14.17%1167280.000.13+0.01+8.33%1381,495
80.50+6.75+9.15%392618285.000.14-0.01-6.67%1101,151
74.70+5.92+8.61%1796290.000.15-0.06-28.57%471,661
66.32-3.93-5.59%2599295.000.22-0.04-15.38%361,325
61.80+2.74+4.64%171,607300.000.25-0.13-34.21%2216,338
60.88+2.53+4.34%1421305.000.46-0.05-9.80%442,277
50.850.00-1217307.500.46-0.14-23.33%603156
53.25-0.39-0.73%181,191310.000.45-0.23-33.82%1653,845
50.30+6.88+15.85%442312.500.52-0.27-34.18%30244
50.00+4.95+10.99%18485315.000.70-0.20-22.22%7471,131
45.55+3.12+7.35%842317.500.85-0.19-18.27%42378
44.65+0.77+1.75%15813,799320.000.95-0.25-20.83%21414,942
41.25+9.15+28.50%735322.501.00-0.39-28.06%62481
41.49+6.29+17.87%18895325.001.11-0.48-30.19%1552,097
39.85+8.30+26.31%659327.501.39-0.46-24.86%51379
37.45+5.65+17.77%55871330.001.54-0.61-28.37%2332,695
35.17+6.44+22.42%276332.502.00-0.36-15.25%859926
32.40+1.65+5.37%435,907335.002.03-0.77-27.50%1,1786,156
28.25+3.15+12.55%9124337.502.42-0.85-25.99%1,1231,114
30.10+1.35+4.70%641,783340.002.80-0.95-25.33%7951,748
24.20-0.07-0.29%2362342.503.60-0.40-10.00%160352
23.55-1.45-5.80%381,512345.004.09-0.70-14.61%303641
22.80-0.09-0.39%84500347.504.99-0.60-10.73%248346
21.90+3.15+16.80%1601,906350.004.85-1.44-22.89%6181,248
19.200.00-167248352.505.40-1.70-23.94%228284
18.45+2.82+18.04%127543355.006.70-1.19-15.08%367378
16.75+2.65+18.79%94525357.507.60-1.26-14.22%303491
15.10+2.43+19.18%256980360.007.95-2.05-20.50%1,5731,101
13.65+2.30+20.26%460975362.5010.10-1.03-9.25%303355
12.23+2.02+19.78%5681,425365.0010.55-1.55-12.81%417620
9.75+1.75+21.88%5281,404370.0012.50-2.80-18.30%254350
7.56+1.36+21.94%4211,722375.0016.55-1.95-10.54%196148
5.97+1.37+29.78%5532,257380.0020.40-1.15-5.34%141615
4.65+1.20+34.78%4831,010385.0023.55-3.04-11.43%53271
3.40+0.74+27.82%3201,504390.0027.20-4.83-15.08%20183
2.66+0.76+40.00%255795395.0032.10-6.45-16.73%673
2.01+0.60+42.55%9993,576400.0038.500.00-12204
1.51+0.48+46.60%1961,474405.0041.55-6.55-13.62%12111
1.03+0.27+35.53%80935410.0047.20-5.95-11.19%4339
0.76+0.20+35.71%1982,447415.0049.70-9.80-16.47%5103
0.62+0.21+51.22%111972420.0066.000.00-137
0.49+0.09+22.50%371,124425.0056.88-11.14-16.38%21
0.35+0.07+25.00%134845430.0076.800.00-10
0.21+0.01+5.00%17494435.0095.400.00-30
0.20+0.06+42.86%27269440.0072.53-4.72-6.11%11
0.14+0.03+27.27%5129445.00111.200.00-160
0.12+0.05+71.43%1841,172450.0097.440.00-10
0.07-0.04-36.36%10264455.00116.150.00-20
0.07+0.02+40.00%30594460.00117.900.00-10
0.03-0.01-25.00%6257465.00122.900.00-10
0.040.00-8229470.00107.800.00-10
0.02+0.01+100.00%275787475.00109.120.00-21
0.02+0.01+100.00%26471480.00114.210.00-10
0.020.00-3089485.00119.060.00-10
0.010.00-1208490.00164.640.00-80
0.010.00-5395495.00171.450.00--0
0.010.00-10334500.00172.520.00--0
0.010.00-1154510.00183.280.00--0
0.010.00-120520.00-----
0.010.00-18358530.00-----
0.050.00-1319540.00-----
0.010.00-145550.00-----