Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.19+3.79 (+1.98%)
At close: 04:00PM EDT
195.00 -0.19 (-0.10%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
149.26+3.81+2.62%815850.002.69-0.31-10.33%248963
137.250.00-3460.003.35-0.30-8.22%11914
117.000.00-1370.00-----
107.670.00-22080.006.59-0.03-0.45%9816
113.500.00-1490.007.90-1.42-15.24%422
107.900.00--195.008.93-0.82-8.41%24104
108.84+13.79+14.51%1210100.009.66-1.91-16.51%593,495
109.750.00-35105.0013.300.00-1193
88.400.00-110110.0014.500.00-420
93.660.00-17115.0013.75-2.55-15.64%2117
93.00+2.50+2.76%232120.0016.050.00-31,861
91.94+11.59+14.42%112125.0019.150.00-4162
75.700.00-545130.0017.55-2.25-11.36%401907
82.50+5.05+6.52%311135.0022.230.00-1026
76.350.00-215140.0023.790.00-1375
76.150.00-220145.0024.200.00-1157
75.36+4.66+6.59%13130150.0024.49-1.46-5.63%24,954
67.100.00-429155.0027.00-2.00-6.90%1137
69.76+2.86+4.28%4115160.0028.80-1.50-4.95%16376
62.200.00-1127165.0030.20-1.95-6.07%6153
62.450.00-1142170.0032.76-1.44-4.21%1418
59.850.00-1222175.0034.60-2.22-6.03%304262
58.150.00-12,220180.0037.00-2.63-6.64%22,574
56.50+0.23+0.41%2128185.0041.500.00-101159
54.90+2.40+4.57%6911190.0046.100.00-21391
52.75+2.05+4.04%66303195.0045.24-7.38-14.03%4128
50.55+1.55+3.16%20586200.0047.27-3.58-7.04%1,0871,798
45.000.00-10367210.0060.870.00-3770
42.20+0.49+1.17%161,027220.0068.900.00-11,209
38.74+0.79+2.08%10487230.0075.250.00-100412
29.950.00-4543240.0072.50-1.50-2.03%81,347
32.36+0.36+1.13%3773250.0081.040.00-181,006
28.60+0.10+0.35%151,583260.0085.76-2.38-2.70%3698
26.05+0.15+0.58%6601270.0095.050.00-1877
23.650.00-11,572280.00121.100.00-221,079
19.900.00-1177290.00110.24-2.04-1.82%21,600
20.08+0.08+0.40%232,735300.00116.95-5.00-4.10%24,886
18.50+0.50+2.78%1243310.00124.76-3.41-2.66%3628
16.700.00-11,414320.00133.24-7.71-5.47%1536
15.06+0.21+1.41%286330.00157.340.00-61,840
13.71-0.39-2.77%3345340.00151.67-5.18-3.30%1390
12.00-0.35-2.83%3525350.00160.00-14.77-8.45%21,253
11.250.00-3540360.00176.550.00-12,119
8.890.00-8306370.00190.000.00-251,135
9.33+1.10+13.37%251,288380.00197.200.00-11,178
8.470.00-2690390.00199.20-9.70-4.64%3813
8.40+0.15+1.82%62624,493400.00210.670.00-24,265
7.680.00-2355410.00230.790.00-1137
6.730.00-34243420.00236.920.00-2165
6.180.00-30381430.00251.990.00-1117
5.300.00-1483440.00249.630.00-253
5.15-0.15-2.83%4807450.00255.50-4.13-1.59%2709
4.980.00-2209455.00289.000.00-147
4.700.00-1112460.00274.050.00-2317
4.850.00-266465.00283.830.00-165
4.810.00-1353470.00292.350.00-161
4.700.00-267475.00307.000.00-21116
3.680.00-2283480.00293.800.00-6147
3.750.00-1293485.00293.700.00-2681
4.050.00-146490.00310.590.00-7235
3.960.00-179495.00304.340.00-128
3.500.00-141,866500.00315.250.00-299
3.800.00-1111505.00324.900.00-222
4.750.00-2154510.00333.200.00-224
3.00-3.25-52.00%292515.0092.950.00-133
2.87-1.83-38.94%13148520.00343.330.00-226
3.250.00-239525.00306.750.00-432
2.700.00-1146530.00346.010.00-222
2.710.00-1150535.00352.000.00-221
2.40-0.50-17.24%1231540.00322.430.00-173
2.68+0.08+3.08%3128545.00328.000.00-213
2.38+0.08+3.48%1411550.00364.400.00-3175
2.520.00-1117560.00357.410.00-20
2.460.00-135570.00368.080.00-10
2.000.00-12144580.00394.900.00-431
1.900.00-1257590.00373.000.00-13
1.82-0.18-9.00%231,078600.00410.180.00-4131
2.140.00-1110610.00208.980.00-19
2.040.00-1157620.00406.000.00-966
1.87+0.17+10.00%4118630.00447.770.00-20
1.800.00-189640.00422.820.00-1610
1.680.00-68214650.00457.150.00-100
2.100.00-233660.00300.000.00-119
2.960.00-860670.00155.100.00-4151
2.700.00-157680.00315.970.00-618
2.660.00-498690.00497.100.00-1010
1.36-0.16-10.53%2587700.00475.000.00-40
1.900.00-152710.00-----
1.250.00-187720.00364.720.00-12
1.650.00-634730.00-----
2.000.00-109740.00553.500.00-21
1.210.00-4123750.00377.430.00-10
1.140.00-113760.00-----
1.790.00-110770.00-----
1.150.00-215780.00-----
5.250.00-136790.00384.750.00-21
1.29-0.12-8.51%21,450800.00586.270.00-10
1.500.00-153820.00461.580.00-20
1.010.00-15840.00-----
2.100.00-2030850.00482.700.00-10
1.000.00-236860.00-----
0.750.00-133880.00-----
0.700.00-1498900.00542.000.00-50
2.670.00-555920.00-----
7.500.00-1830940.00-----
1.000.00-124950.00731.500.00-10
1.350.00-113960.00-----
0.69-1.31-65.50%156980.00-----
0.90+0.13+16.88%16061,000.00813.530.00-22
0.520.00-2672811,020.00680.220.00--0
1.240.00-12721,050.00710.120.00-20
0.610.00-12121,100.00879.200.00-20
0.620.00-105011,125.00-----
1.450.00-6161,150.00930.500.00--0
0.820.00-181,175.00-----
0.580.00-41781,200.00-----
0.60-0.07-10.45%30451,225.00-----
0.800.00-1131,250.00911.500.00--0
0.52+0.01+1.96%1002351,275.00923.790.00---
0.440.00-74121,300.00939.990.00---
0.48+0.11+29.73%1252,2271,325.001,146.650.00-10