Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.41-10.64 (-4.49%)
At close: 04:00PM EDT
226.41 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
237.220.00-1295.000.030.00-298142
233.270.00-4310.00-----
227.130.00-2415.00-----
198.030.00-10620.00-----
193.100.00-241225.00-----
-----30.000.12-0.25-67.57%262
-----35.000.120.00---
189.430.00--140.000.22+0.11+100.00%24374
-----45.000.170.00--1
143.190.00-4550.000.270.00-41,180
144.100.00-2260.000.52+0.09+20.93%40139
153.900.00-6770.000.77+0.07+10.00%41528
-----75.000.780.00-15
115.000.00--180.000.990.00-241
-----85.001.37+0.33+31.73%310
154.000.00-202890.001.240.00-13117
-----95.001.870.00-411
144.000.00-117100.002.26+0.42+22.83%84738
117.550.00-14105.002.18+0.27+14.14%154
110.250.00-93110.002.87+0.36+14.34%1215
116.450.00-27115.002.640.00-100254
114.85-13.65-10.62%272120.003.160.00-1267
123.700.00-651125.004.40+0.75+20.55%5180
119.600.00-226130.004.100.00-7328
115.050.00-116135.004.700.00-2108
98.95-11.75-10.61%127140.005.80+0.45+8.41%1918
91.750.00-423145.005.850.00-10418
102.610.00-17198150.008.50+1.95+29.77%12,352
96.350.00-214155.007.350.00-129421
89.300.00-155160.009.95+1.75+21.34%7935
85.300.00-643165.0011.75+2.50+27.03%30551
75.30-6.05-7.44%688170.0013.00+2.75+26.83%42947
67.75-13.71-16.83%1235175.0012.95+1.65+14.60%411,347
80.400.00-8103180.0016.30+3.70+29.37%54702
73.770.00-445185.0015.80+2.10+15.33%2716
61.25-2.50-3.92%646190.0018.00+2.65+17.26%9538
56.75-10.00-14.98%3143195.0016.850.00-11383
53.65-6.50-10.81%17181200.0020.65+2.50+13.77%22,580
60.300.00-329205.0021.20+1.05+5.21%10101
45.15-8.00-15.05%1482210.0026.45+4.45+20.23%5524
46.700.00-2333215.0026.89+2.89+12.04%1790
38.44-13.36-25.79%1296220.0031.77+6.04+23.47%40744
45.650.00-247225.0030.55+2.70+9.69%7132
35.65-7.85-18.05%17660230.0036.20+5.43+17.65%341,226
31.99-7.98-19.96%373235.0038.15+5.00+15.08%22200
30.06-7.89-20.79%5654240.0042.30+7.50+21.55%3141,110
29.22-7.08-19.50%28178245.0045.15+7.45+19.76%70181
26.10-7.40-22.09%51,581250.0048.40+7.75+19.07%383,088
24.41-7.59-23.72%7958255.0041.250.00-18121
22.60-6.10-21.25%80251260.0056.10+12.15+27.65%181,282
23.35-6.30-21.25%1550265.0044.800.00-1228
19.66-5.30-21.23%9489270.0057.75+5.34+10.19%2534
18.00-5.70-24.05%16192275.0060.30+2.75+4.78%126
18.90-2.85-13.10%5317280.0068.500.00-61,181
17.10-3.40-16.59%3105285.0069.30+6.90+11.06%635
16.30-2.30-12.37%4277290.0073.25+11.15+17.95%12764
14.60-2.75-15.85%3149295.0082.40+11.50+16.22%4068
12.97-3.18-19.69%391,378300.0083.15+8.80+11.84%212,082
12.15-1.99-14.07%2529310.0094.90+12.50+15.17%571,037
9.21-3.49-27.48%3331320.00103.35+13.00+14.39%411,240
7.90-2.80-26.17%9389330.00112.40+22.20+24.61%18574
7.75-1.31-14.46%50366340.00121.40+14.84+13.93%23264
6.70-2.02-23.17%84682350.00130.60+13.75+11.77%43662
5.55-0.95-14.62%5705360.00140.10+16.95+13.76%37313
4.40-1.25-22.12%12361370.00133.350.00-1342
3.70-1.55-29.52%15173380.00156.04+13.89+9.77%101,653
3.25-1.29-28.41%12390390.00167.65+4.08+2.49%216
2.85-0.90-24.00%3201,101400.00159.000.00-621
2.49-0.65-20.70%16158410.00173.800.00-47
2.25-0.90-28.57%390574420.00195.95+12.80+6.99%120
2.01-0.59-22.69%11447430.00204.09+12.59+6.57%1415
1.79-0.79-30.62%155132440.00203.000.00-108
1.55-0.54-25.84%8547450.00212.200.00-8598
1.200.00-440460.00223.500.00-154
1.890.00-1106470.00231.550.00-120
1.28-0.31-19.50%1247480.00238.420.00-110
0.870.00-1298490.00256.440.00-25
1.250.00-11761500.00273.61+11.06+4.21%3134
0.680.00-3248510.00273.280.00-9144
0.90-0.20-18.18%4404520.00280.600.00-6329
1.000.00-1120530.00303.250.00-88
1.150.00-1368540.00303.050.00-20587
0.400.00-5244550.00306.480.00-11
0.730.00-1142560.00333.700.00-1813
0.580.00-1193570.00344.90+14.45+4.37%300208
0.350.00-355580.00382.420.00-20
0.650.00-4157590.00364.05+14.15+4.04%300300
0.330.00-3653600.00363.050.00-14664
0.610.00-6222620.00434.500.00-11
0.500.00-1145640.00391.000.00-21
0.400.00-1614650.00302.900.00-22
0.31-0.14-31.11%1100660.00312.150.00-11
0.310.00-9163680.00331.280.00-312
0.25-0.01-3.85%1357700.00508.750.00-40
0.170.00-1315720.00497.280.00-20
0.210.00-2142740.00548.780.00-40
0.180.00-55297750.00-----
0.470.00-10173760.00-----
1.540.00-1336780.00-----
0.200.00-1609800.00416.000.00-11
0.220.00-1455820.00-----
0.150.00-1471840.00-----
0.170.00-1394850.00-----
1.250.00-1013860.00-----
0.150.00-314880.00367.000.00--1
0.150.00-11,073900.00712.000.00-50
0.240.00-611920.00-----
1.500.00-26940.00-----
0.570.00-1104960.00-----
0.200.00-168980.00758.550.00-12
0.070.00-72311,000.00651.000.00-70
0.610.00-18871,020.00616.500.00--0
0.140.00-11341,100.00880.560.00--0
0.060.00-21341,125.00710.500.00-10
0.260.00-201291,150.00-----
0.480.00-1411,175.00811.800.00--0
0.120.00-11071,200.00-----
0.010.00-11391,225.00630.120.00--0
0.03-0.01-25.00%253091,250.001,029.810.00--0
0.030.00-31931,275.00-----
0.03-0.04-57.14%1651,300.00-----
0.04+0.01+33.33%541,9511,325.001,107.100.00-10