Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
377.60+1.24 (+0.33%)
At close: 04:00PM EDT
377.71 +0.11 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
400.620.00-52075.000.010.00-52,773
327.850.00-1310.000.010.00-103,299
-----15.000.010.00-9305
398.700.00-21320.000.010.00-10538
-----25.000.010.00-19431
204.940.00-2730.000.010.00-18554
278.410.00-1135.000.010.00-221,246
402.050.00-2140.000.010.00-10898
269.240.00-1045.000.010.00-11,171
371.350.00-118150.000.010.00-322,887
329.170.00-1860.000.010.00-721,231
158.950.00-4470.000.010.00-32,926
345.620.00-21880.000.020.00-32490
152.890.00-2590.000.020.00-11585
147.810.00-2295.000.030.00-11,639
320.000.00-1202100.000.020.00-107,133
305.900.00-28105.000.030.00-66535
314.540.00-224110.000.030.00-30848
255.870.00-19115.000.020.00-5423
323.860.00-160120.000.060.00-32,678
285.130.00-3374125.000.080.00-11,358
331.330.00-3367130.000.050.00-122,783
293.870.00-440135.000.100.00-1962
256.470.00-168140.000.080.00-11,039
223.730.00-119145.000.110.00-20531
255.000.00-1489150.000.120.00-439,810
275.000.00-155155.000.120.00-6684
246.310.00-41,152160.000.180.00-51,150
275.860.00-18155165.000.210.00-10576
225.410.00-1109170.000.250.00-32,681
259.640.00-1162175.000.320.00-21,161
203.330.00-62,199180.000.300.00-53,495
196.06-41.94-17.62%1245185.000.400.00-13,455
207.750.00-10991190.000.450.00-13,537
252.150.00-2388195.000.340.00-31,000
188.390.00-1420200.000.53-0.19-26.39%24,550
188.370.00-5430210.000.850.00-11,844
167.520.00-21,223220.001.090.00-105,029
152.03-3.98-2.55%11,720230.001.37-0.15-9.87%353,529
143.24-1.01-0.70%31,840240.001.67-0.25-13.02%12,332
138.000.00-11,580250.002.24-0.21-8.57%153,592
139.000.00-11,735260.002.86-0.23-7.44%102,061
133.340.00-152,576270.003.65-0.25-6.41%42,807
106.93-1.36-1.26%21,765280.004.71-0.26-5.23%62,677
96.100.00-12,295290.005.80-0.57-8.95%13,010
91.00+0.90+1.00%25,310300.007.30-0.39-5.07%637,062
83.900.00-307,626310.009.00-0.45-4.76%82,369
77.00+3.65+4.98%18,329320.0010.75-1.25-10.42%113,224
65.80-1.38-2.05%2656330.0013.30-0.97-6.80%32,726
58.91-0.36-0.61%31,513340.0017.220.00-51,598
52.75+0.40+0.76%163,027350.0019.70-1.15-5.52%93,156
46.55+0.50+1.09%761,436360.0022.75-1.75-7.14%202,428
40.500.00-1221,376370.0027.25-1.80-6.20%252,183
35.20+0.01+0.03%612,044380.0032.40-1.25-3.71%372,486
30.57-0.33-1.07%781,340390.0037.15-1.26-3.28%271,601
26.40-0.50-1.86%19510,683400.0042.95-1.15-2.61%794,538
22.60-0.10-0.44%421,222410.0049.10-2.65-5.12%301,822
19.20-0.60-3.03%111,736420.0053.10-2.80-5.01%102,188
16.68-0.15-0.89%355,221430.0061.85-1.90-2.98%12,139
13.71-0.49-3.45%402,063440.0072.440.00-61,392
11.38-0.62-5.17%512,878450.0076.740.00-11,858
10.60-0.70-6.19%25631455.0080.760.00-11,003
9.60-0.55-5.42%12684460.0088.22+0.02+0.02%1691
8.75-0.30-3.31%32883465.0091.750.00-5247
8.20-0.10-1.20%18808470.0096.00+1.30+1.37%3387
7.60-0.09-1.17%231,056475.0097.660.00-1226
6.71-0.06-0.89%31,267480.00102.300.00-10159
6.10+0.05+0.83%4460485.0062.250.00-488
5.65-0.37-6.15%301,000490.0085.500.00-297
5.20-0.60-10.34%1335495.0068.000.00-652
4.72-0.18-3.67%686,753500.00124.610.00-6319
4.29-0.76-15.05%2676505.0077.550.00-247
3.90-0.62-13.72%4305510.0082.600.00-2773
3.65-0.44-10.76%4390515.00139.100.00-2064
3.21-0.34-9.58%26821520.00143.930.00-6117
2.99-0.16-5.08%6636525.0097.700.00-333
2.730.00-7546530.00135.540.00-21
2.43-0.10-3.95%1410535.00148.250.00-30
2.500.00-14924540.00125.250.00-20
2.11-0.27-11.34%1352545.00158.280.00-50
1.95-0.27-12.16%12,238550.00135.410.00-41
2.490.00-1051555.00-----
1.60-0.19-10.61%2595560.00121.650.00-20
1.860.00-153565.00187.150.00-10
1.37-0.24-14.91%56920570.00192.130.00-11
1.500.00-10141575.00-----
1.370.00-7509580.00171.250.00-10
1.10-0.16-12.70%525585.00-----
1.140.00-2504590.00147.400.00-20
1.060.00-530595.00148.250.00--0
0.87-0.09-9.37%183,087600.00195.550.00-200
1.050.00-295605.00-----
0.810.00-1520610.00164.580.00-20
1.120.00-154615.00231.490.00-1700
0.71-0.05-6.58%21,334620.00185.810.00-20
0.640.00-24508625.00-----
0.750.00-3348630.00235.510.00-20
0.730.00-237635.00-----
0.680.00-10355640.00173.400.00-110
3.200.00-1260645.00170.750.00--0
0.450.00-11,236650.00235.050.00-40
2.710.00-1940655.00217.350.00-230
0.880.00-1333660.00234.000.00-10
0.37-2.00-84.39%321665.00214.640.00-40
0.36-0.14-28.00%40509670.00234.560.00-20
0.420.00-15371675.00-----
0.370.00-1412680.00257.310.00-20
0.630.00-328685.00-----
0.430.00-7284690.00267.680.00-40
0.27-0.22-44.90%1136695.00-----
0.25-0.02-7.41%11,463700.00254.800.00-1540
0.300.00-47705.00259.290.00--0
0.230.00-2364710.00293.130.00--0
1.430.00-110715.00-----
0.260.00-1731720.00245.670.00-20
1.260.00-20121725.00-----
0.200.00-1351730.00286.880.00-40
0.240.00-1028735.00-----
0.670.00-1303740.00553.500.00-20
1.200.00-320745.00-----
0.170.00-42980750.00328.040.00-20
0.200.00-194755.00-----
0.190.00-181760.00309.170.00-20
0.250.00-323765.00319.530.00-20
0.130.00-3108770.00348.490.00-20
0.130.00-364775.00-----
0.100.00-1320780.00357.780.00--0
0.160.00-3375785.00-----
0.180.00-20211790.00384.750.00-21
0.650.00-1439795.00-----
0.170.00-12,359800.00586.270.00-10
0.110.00-1217805.00-----
0.080.00-526810.00387.680.00--0
0.140.00-134815.00-----
0.140.00-15342820.00461.580.00-20
0.200.00-139825.00-----
0.530.00-1051830.00-----
0.130.00-2038835.00-----
0.320.00-170840.00526.000.00--0
0.310.00-2020845.00-----
0.040.00-1508850.00482.700.00-10
0.300.00-5551860.00-----
0.060.00-1119880.00-----
0.050.00-101971900.00424.840.00-40
0.050.00-1048920.00-----
0.050.00-106144940.00622.690.00-20
0.040.00-5319950.00731.500.00-10
0.040.00-1120960.00-----
0.080.00-3288980.00502.940.00-20
0.010.00-12,3811,000.00677.450.00-10
0.070.00-12971,020.00680.220.00--0
0.02-0.01-33.33%1013,0161,050.00620.070.00-10
0.040.00-33601,100.00668.290.00-10
0.040.00-25301,125.00693.850.00-10
0.010.00-32441,150.00930.500.00--0
0.010.00-1584741,175.00-----
0.010.00-272,1351,200.00761.000.00--0
0.020.00-503241,225.00788.500.00-20
0.020.00-10751,250.00812.550.00-10
0.030.00-37641,275.00871.090.00-10
0.010.00-57721,300.00890.800.00-20
0.010.00-14,2091,325.00888.290.00-250