Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
362.43-2.44 (-0.67%)
As of 10:56AM EST. Market open.
In the money
Show:ListStraddle
Calls
17 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
315.330.00-555.000.010.00-13,787
233.270.00-4310.000.010.00-200899
303.260.00-2315.000.010.00-117703
306.550.00-1920.000.010.00-50271
306.270.00-115725.000.010.00-50173
-----30.000.010.00-100309
-----35.000.010.00-50198
286.670.00-1340.000.010.00-100856
-----45.000.010.00-50241
310.030.00-344050.000.010.00-121,318
144.100.00-2260.000.010.00-1411
162.750.00-61270.000.010.00-1625
283.010.00-101575.000.010.00-58556
285.690.00-1380.000.010.00-1198
-----85.000.010.00-151
275.500.00-62890.000.040.00-1118
129.950.00--195.000.010.00-6167
232.340.00-152100.000.020.00-1101,276
117.550.00-14105.000.010.00-6565
112.700.00-14110.000.040.00-4474
183.800.00-113115.000.040.00-1461
218.040.00-180120.000.02+0.01+100.00%2381
239.000.00-1059125.000.020.00-8317
101.700.00-428130.000.020.00-15323
141.960.00-221135.000.020.00-77402
220.070.00-136140.000.020.00-61,566
83.300.00-129145.000.030.00-6623
212.130.00-2229150.000.030.00-13,315
136.650.00-4366155.000.040.00-6699
132.000.00-156160.000.030.00-2161,988
160.000.00-153165.000.050.00-1741
158.150.00-1108170.000.04-0.02-33.33%21,873
191.050.00-144175.000.050.00-1122,025
183.40-3.57-1.91%191180.000.070.00-41,277
181.400.00-1074185.000.090.00-39880
177.170.00-583190.000.09-0.01-10.00%21,142
114.650.00-2186195.000.130.00-27656
164.450.00-1206200.000.11-0.02-15.38%127,027
162.010.00-528205.000.160.00-5481
132.370.00-2524210.000.180.00-111,062
152.610.00-371215.000.210.00-35686
142.540.00-1277220.000.23-0.02-8.00%51,943
139.540.00-2120225.000.270.00-181,368
130.270.00-2668230.000.31-0.02-6.06%452,662
104.490.00-1222235.000.400.00-141,243
129.380.00-1724240.000.43-0.01-2.27%223,226
124.510.00-3281245.000.50-0.03-5.66%21,309
118.300.00-11,770250.000.58-0.04-6.45%1996,109
109.550.00-1200255.000.65-0.07-9.72%321,189
106.030.00-4756260.000.81-0.03-3.57%532,027
102.00-0.75-0.73%1199265.001.00+0.02+2.04%41,017
96.32-3.51-3.52%10511270.001.12-0.06-5.08%151,816
92.680.00-6355275.001.26-0.15-10.64%161,835
86.82-2.19-2.46%101,447280.001.60-0.04-2.44%373,301
85.010.00-61,312285.001.900.00-52,187
76.80-2.20-2.78%92,257290.002.25-0.03-1.32%132,399
73.200.00-1464295.002.64-0.03-1.12%171,539
70.000.00-312,896300.003.07-0.08-2.54%1585,054
63.700.00-1182305.003.45-0.20-5.48%31,234
59.18-1.17-1.94%31,165310.004.250.00-1391,828
54.850.00-16226315.004.65-0.15-3.13%71778
50.92-1.68-3.19%12,478320.005.65-0.10-1.74%1222,822
46.10-3.30-6.68%5288325.006.60-0.05-0.75%20955
42.87-2.10-4.67%11,377330.007.68+0.01+0.13%501,620
38.25-2.25-5.56%9848335.008.95+0.15+1.70%8766
35.01-3.19-8.35%41,704340.0010.40+0.25+2.46%311,694
33.700.00-5438345.0011.20-0.35-3.03%19466
29.45-1.45-4.69%63,268350.0013.40+0.10+0.75%2071,903
26.350.00-24381355.0015.50+0.33+2.18%87817
22.30-1.90-7.85%393,187360.0017.70+0.58+3.39%602,383
19.68-1.82-8.47%49510365.0019.70+0.30+1.55%58504
17.25-1.73-9.11%811,491370.0022.20+0.35+1.60%106708
15.32-1.74-10.20%38835375.0024.30-0.10-0.41%21175
13.45-1.25-8.50%581,217380.0028.10+0.78+2.86%11,960
11.35-1.35-10.63%57745385.0029.65-0.97-3.17%242
9.75-0.93-8.71%716,162390.0034.99+1.97+5.97%5894
8.05-1.08-11.83%991,629395.0037.24+0.06+0.16%2138
6.78-1.11-14.07%1002,822400.0040.95+0.11+0.27%5476
5.80-0.82-12.39%27883405.0044.350.00-2431
4.73-0.95-16.73%541,552410.0050.800.00-29499
4.25-0.75-15.00%4355415.0075.940.00-539
3.35-0.70-17.28%201,977420.0056.300.00-108257
2.81-0.69-19.71%22563425.0065.750.00-322
2.27-0.56-19.79%47977430.00109.300.00-28198
1.90-0.55-22.45%22839435.00114.460.00-211
1.65-0.26-13.61%71,551440.0079.650.00-322
1.25-0.46-26.90%11592445.0081.00-43.75-35.07%19
1.03-0.35-25.36%241,357450.0082.900.00-7459
0.89-0.30-25.21%381183455.00117.150.00-20
0.960.00-44440460.0094.600.00-510
0.63-0.20-24.10%1189465.00126.220.00-491
0.47-0.10-17.54%1250470.00133.510.00-280
0.42-0.13-23.64%271475.00136.930.00-240
0.410.00-18432480.00136.600.00-10
0.370.00-952485.00146.200.00-431
0.24-0.08-25.00%1712490.00164.700.00-230
0.240.00-227495.00158.190.00-230
0.15-0.06-28.57%71,384500.00133.930.00-20
0.140.00-3382510.00153.990.00-11
0.09-0.04-30.77%11,898520.00163.910.00-20
0.110.00-1302530.00173.510.00-11
0.100.00-2361540.00183.460.00-10
0.050.00-1431550.00184.020.00-20
0.040.00-1290560.00193.990.00-20
0.020.00-172,169570.00207.500.00-10
0.030.00-14207580.00282.770.00-200
0.020.00-6251590.00302.170.00-200
0.020.00-100820600.00262.080.00-80
0.020.00-7326620.00298.180.00-10
0.010.00-1158640.00332.910.00-20
0.010.00-3608650.00361.630.00-20
0.020.00-5174660.00383.150.00-140
0.020.00-1204680.00435.240.00-340
0.010.00-10435700.00454.100.00-20
0.050.00-11357720.00497.280.00-20
0.010.00-5428740.00548.780.00-40
0.030.00-1504750.00-----
0.030.00-17210760.00-----
0.020.00-11,089780.00-----
0.020.00-101,264800.00416.000.00-11
0.020.00-76543820.00-----
0.020.00-23195840.00-----
0.020.00-1414850.00-----
0.040.00-1837860.00-----
0.050.00-140880.00367.000.00--1
0.010.00-81,048900.00712.000.00-50
0.130.00-211920.00-----
0.020.00-122940.00-----
0.050.00-80200960.00-----
0.060.00-7118980.00758.550.00-12
0.020.00-13231,000.00651.000.00-70
0.010.00-1871,020.00616.500.00--0
0.010.00-81381,100.00880.560.00--0
0.010.00-151791,125.00710.500.00-10
0.020.00-21311,150.00-----
0.020.00-10891,175.00811.800.00--0
0.010.00-103571,200.00901.300.00-100
0.010.00-302411,225.00967.150.00-1500
0.010.00-103201,250.001,029.810.00--0
0.020.00-12031,275.00-----
0.030.00-511151,300.00-----
0.010.00-621,7471,325.001,016.500.00-20