Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
360.77-4.10 (-1.12%)
At close: 04:00PM EST
360.75 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
359.900.00-221005.000.010.00-100228
223.140.00-2110.000.010.00-1646
-----15.000.010.00-191
155.660.00--2020.000.020.00-6386
-----25.000.020.00-1237
204.940.00-2730.000.010.00-1369
278.410.00-1135.000.020.00-81,032
273.850.00-1140.000.020.00-1498
269.240.00-1045.000.020.00-432
302.290.00-317550.000.06+0.01+20.00%581,731
179.900.00-2060.000.06-0.01-14.29%7376
158.950.00-4470.000.140.00-11642
244.320.00-11980.000.470.00-115466
152.890.00-2590.000.40-0.30-42.86%10558
147.810.00-2295.002.720.00-81,532
270.120.00-1213100.000.56-0.04-6.67%1197,453
192.050.00-28105.000.920.00-2397
186.710.00-225110.001.230.00-1332
213.170.00-210115.000.95-0.40-29.63%1228
193.490.00-10120.001.150.00-22,592
244.000.00-175125.001.25-0.25-16.67%21,173
239.00+56.05+30.64%20130.001.45-1.11-43.36%201,975
232.450.00-238135.001.800.00-2831
196.380.00-172140.001.930.00-80715
172.630.00-518145.002.210.00-3417
221.710.00-2504150.002.40-0.10-4.00%67,354
183.700.00-255155.002.850.00-14515
214.420.00-21,121160.003.000.00-31,025
208.000.00-4166165.003.270.00-24645
200.000.00-1111170.003.80+0.19+5.26%11,896
199.000.00-59161175.004.040.00-121,070
183.900.00-562,234180.004.37+0.17+4.05%513,510
191.900.00-1232185.004.90-0.11-2.20%53,312
186.350.00-54949190.005.30+0.05+0.95%273,814
183.400.00-1364195.005.75-0.07-1.20%961,119
179.00-0.94-0.52%1407200.006.45-0.05-0.77%2504,751
171.04+21.81+14.62%1455210.007.55-0.10-1.31%711,887
160.94-0.77-0.48%41,193220.008.850.00-152,191
152.00-6.12-3.87%12,180230.0010.43-0.05-0.48%432,027
147.650.00-21,950240.0012.25-0.05-0.41%481,622
137.80-3.28-2.32%61,612250.0014.00+0.22+1.60%382,587
130.30-4.54-3.37%51,745260.0016.00+0.30+1.91%631,122
125.900.00-92,645270.0017.800.00-4711,925
114.10-4.77-4.01%232,037280.0020.74+0.40+1.97%2262,312
109.68-1.99-1.78%62,245290.0023.09-0.48-2.04%351,445
101.76-3.74-3.55%375,768300.0026.50+0.75+2.91%147,667
96.50-1.91-1.94%197,580310.0029.30+0.22+0.76%6951
88.90-3.86-4.16%418,468320.0033.00+0.90+2.80%232,074
85.990.00-15768330.0036.45+0.55+1.53%161,749
78.00-0.93-1.18%101,556340.0040.50+0.70+1.76%44665
71.95-3.05-4.07%921,843350.0044.26+0.41+0.94%731,754
67.00-2.52-3.62%41,013360.0048.70-0.50-1.02%642,852
62.60-1.50-2.34%141,017370.0053.88+0.78+1.47%281,533
56.55-3.57-5.94%912,378380.0059.00+0.87+1.50%271,766
52.90-2.38-4.31%11965390.0063.70+0.24+0.38%911,024
48.84-2.15-4.22%4810,147400.0069.62+0.72+1.04%703,360
44.89-1.61-3.46%336747410.0075.55+0.24+0.32%41,181
40.45-2.70-6.26%390556420.0082.18+2.38+2.98%132950
38.00-1.53-3.87%103,035430.0088.25-0.30-0.34%18955
34.10-0.80-2.29%381,186440.0094.90-0.39-0.41%5442
31.68+0.21+0.67%241,661450.00102.30-0.03-0.03%5927
30.25-1.22-3.88%2306455.00104.850.00-2197
28.65-0.55-1.88%4484460.00109.40-0.60-0.55%5304
27.38-0.97-3.42%12547465.00114.200.00-12107
26.45+0.05+0.19%14657470.00117.65+2.41+2.09%566
24.82-0.58-2.28%8811475.00121.500.00-627
23.90-0.35-1.44%34501480.00127.890.00-22139
22.95-0.30-1.29%2314485.00131.850.00-1576
21.35-0.85-3.83%39178490.00135.960.00-461
20.80-0.25-1.19%12153495.00161.950.00-7648
19.75-0.53-2.61%643,435500.00142.10+2.64+1.89%188
19.080.00-4267505.00171.780.00-5830
18.400.00-31228510.00177.830.00-23
17.550.00-1269515.00222.000.00-21
16.24-0.26-1.58%1471520.00200.180.00-21
15.900.00-1419525.00205.240.00-21
14.41-1.24-7.92%20384530.00207.400.00-22
14.450.00-1257535.00200.720.00-7440
13.800.00-31,143540.00205.530.00-5453
12.50-0.55-4.21%1160545.00209.280.00-5829
12.07-0.56-4.43%771,138550.00183.820.00-225
11.00-0.52-4.51%36232560.00197.21-39.40-16.65%375
10.00-0.46-4.40%294865570.00219.130.00-6185
8.90-0.42-4.51%14193580.00257.010.00-800
8.08-0.47-5.50%1280590.00311.080.00-20
7.45-0.35-4.49%23,569600.00237.800.00-50
7.050.00-1229610.00377.890.00-20
6.15-0.35-5.38%2922620.00257.20-37.79-12.81%20
5.850.00-1112630.00331.220.00-20
5.15-0.20-3.74%13145640.00411.210.00-320
4.65-0.20-4.12%5556650.00287.10-65.07-18.48%80
5.000.00-30236660.00431.650.00-20
4.480.00-13410670.00344.830.00-20
4.100.00-3161680.00315.970.00-618
3.23-0.22-6.38%1254690.00459.000.00-200
2.90-0.45-13.43%31,411700.00382.920.00-40
2.980.00-61112710.00-----
2.780.00-6245720.00364.720.00-12
3.050.00-3152730.00543.560.00--0
2.520.00-3142740.00553.500.00-20
2.120.00-4302750.00570.100.00-20
2.400.00-249760.00-----
1.710.00-289770.00-----
1.790.00-267780.00-----
1.580.00-6213790.00384.750.00-21
1.600.00-21,330800.00586.270.00-10
1.440.00-4123820.00461.580.00-20
1.330.00-224840.00-----
1.050.00-60253850.00482.700.00-10
0.890.00-281,057860.00-----
0.800.00-236880.00-----
0.59-0.27-31.40%80541900.00720.650.00-20
0.720.00-1844920.00-----
0.740.00-632940.00710.000.00--0
0.510.00-428950.00731.500.00-10
1.120.00-417960.00-----
0.660.00-161980.00-----
0.400.00-386881,000.00690.800.00-40
0.800.00-12801,020.00680.220.00--0
0.25-0.09-26.47%24831,050.00710.120.00-20
0.420.00-12181,100.00879.200.00-20
0.17-0.04-19.05%11,1281,125.00-----
0.370.00-3221,150.00930.500.00--0
0.260.00-1161,175.00-----
0.130.00-11091,200.00-----
0.240.00-21181,225.00-----
0.300.00-2761,250.00911.500.00--0
0.09-0.06-40.00%23751,275.00923.790.00---
0.170.00-23861,300.001,042.250.00-40
0.06-0.02-25.00%323,1571,325.001,067.430.00-20