Singapore markets close in 7 hours 51 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
353.86+0.75 (+0.21%)
At close: 04:00PM EST
352.80 -1.06 (-0.30%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
358.030.00-1125.000.010.00-1122,354
221.630.00-27810.000.010.00-1339
-----15.000.010.00-6236
343.230.00-1320.000.010.00-1101
200.620.00--2325.000.020.00-338
202.410.00-23730.000.010.00-9254
181.520.00-23335.000.010.00-1058
182.530.00-2940.000.010.00-1157
177.010.00-42245.000.01-0.01-50.00%1094
250.970.00-39550.000.010.00-3453
185.150.00-212160.000.010.00-1762
152.150.00-23070.000.010.00-1994
201.050.00-21380.000.02-0.01-33.33%5266
244.000.00-1390.000.050.00-1288
142.490.00--595.000.090.00-5145
210.350.00-121100.000.070.00-541,227
123.300.00-146105.000.070.00-50438
120.350.00-522110.000.100.00-9518
125.310.00-2134115.000.100.00-3230
111.400.00-442120.000.13+0.02+18.18%1641
186.900.00-160125.000.140.00-1264
181.850.00-134130.000.170.00-13319
150.880.00-1217135.000.220.00-12365
180.150.00-1100140.000.240.00-41,337
154.350.00-1211145.000.29-0.04-12.12%1317
217.220.00-1298150.000.33-0.02-5.71%1921,816
139.700.00-232155.000.37-0.03-7.50%5601
202.620.00-147160.000.460.00-51,090
146.900.00-120165.000.52+0.02+4.00%1534
130.550.00-1168170.000.64+0.04+6.67%11,194
161.910.00-20334175.000.660.00-2788
135.650.00-1132180.000.78-0.05-6.02%51,595
181.500.00-102293185.000.880.00-1680
177.790.00-1350190.001.070.00-10659
170.300.00-1178195.001.31+0.15+12.93%72,027
159.000.00-2529200.001.38-0.12-8.00%325,886
144.230.00-137205.001.580.00-12219
149.650.00-1239210.001.77-0.08-4.32%1642
114.140.00-114215.002.030.00-1728
139.28-11.22-7.46%241,542220.002.26+0.09+4.15%2501,544
114.580.00-129225.002.750.00-10270
137.430.00-11,536230.002.91-0.22-7.03%11,072
110.680.00-362235.003.000.00-1246
122.000.00-41,086240.003.75-0.20-5.06%1551,401
119.150.00-265245.004.25+0.05+1.19%3420
113.03+0.03+0.03%11,843250.004.81-0.09-1.84%1711,750
117.570.00-271255.005.35-0.05-0.93%32568
107.140.00-33758260.006.00-0.04-0.66%42,007
103.420.00-3193265.006.65-0.10-1.48%271,302
108.050.00-91,339270.007.15-0.35-4.67%81,800
94.620.00-279275.008.10-0.25-2.99%10718
87.70-8.07-8.43%178615280.009.10+0.05+0.55%25721
83.05-9.00-9.78%2300285.0010.05+0.55+5.79%86290
82.300.00-4717290.0011.07+0.07+0.64%221,299
77.150.00-794295.0012.19+0.10+0.83%45481
72.14-0.33-0.46%82,111300.0013.10-0.20-1.50%1561,296
77.750.00-5244305.0014.40-0.40-2.70%47559
64.46-1.09-1.66%9945310.0015.75-0.05-0.32%39443
61.60-0.79-1.27%150579315.0017.15+0.25+1.48%60680
57.23-1.37-2.34%8749320.0018.74+0.04+0.21%182871
55.00-1.75-3.08%6701325.0020.30-0.29-1.41%5836
50.95-0.95-1.83%11620330.0022.200.00-1351,626
48.10-2.15-4.28%158517335.0024.50+0.30+1.24%29503
44.90-2.10-4.47%121,061340.0026.70+0.45+1.71%171457
40.00-0.23-0.57%502,129350.0030.90-0.05-0.16%973,534
34.82-0.33-0.94%961,063360.0035.70-0.05-0.14%211734
30.05-0.05-0.17%1091,553370.0040.25-0.70-1.71%1031,019
25.55-1.05-3.95%1661,284380.0045.97-0.38-0.82%44776
21.75-0.80-3.55%671,086390.0050.850.00-53442
18.04-0.71-3.79%4311,238400.0060.55+2.20+3.77%20783
15.40-0.71-4.41%2741,780410.0067.93+8.85+14.98%6382
12.90-0.60-4.44%51735420.0073.630.00-77396
10.90-0.25-2.24%41476430.0080.110.00-16493
9.10-0.39-4.11%55360440.0090.44+0.40+0.44%1171
7.65-0.55-6.71%50666450.0098.89-0.01-0.01%2377
6.95-0.20-2.80%39489455.00101.510.00-3243
6.25-0.65-9.42%22634460.0097.620.00-4583
5.55-0.44-7.35%15293465.00144.450.00-14347
5.10-0.90-15.00%27451470.00119.190.00-18247
4.72-0.33-6.53%3225475.00155.850.00-188
4.35-0.30-6.45%171,190480.00127.86-24.59-16.13%4828
4.300.00-31134485.00131.000.00-116
3.45-0.45-11.54%3263490.00127.390.00-24
3.15-0.40-11.27%4144495.00174.950.00-718
2.90-0.25-7.94%5656500.00138.000.00-21
2.93-0.07-2.33%14232505.00184.800.00-80
2.67-0.12-4.30%2461510.00189.450.00-41
2.43-0.11-4.33%1299515.00191.920.00-180
2.02-0.29-12.55%101253520.00197.090.00-20
2.110.00-694525.00206.580.00-1260
2.470.00-13116530.00166.900.00-20
2.170.00-1159535.00237.280.00-60
2.330.00-243540.00241.470.00-120
1.880.00-464545.00234.740.00-20
1.14-0.12-9.52%101133550.00197.55-28.55-12.63%480
0.98-0.52-34.67%2134560.00266.750.00-30
0.82-0.62-43.06%1170570.00207.700.00-11
1.200.00-1290580.00253.030.00-70
0.820.00-6488590.00304.300.00-20
0.920.00-3587600.00276.380.00-220
0.780.00-2148610.00300.970.00-50
0.660.00-1140620.00310.690.00-20
0.330.00-210630.00320.360.00-20
0.410.00-140640.00312.620.00-40
0.510.00-2211650.00332.310.00-140
0.18-0.16-47.06%3153660.00341.920.00-1200
0.280.00-34125680.00364.860.00-1240
0.210.00-61363700.00379.700.00-20
0.170.00-488720.00431.860.00-480
0.06-0.10-62.50%10114740.00451.940.00-210
0.06-0.03-33.33%41,571750.00385.800.00-20