Singapore markets open in 5 hours 1 minute

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
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
222.920.00-275.000.060.00-15
231.190.00-2110.00-----
155.660.00--2020.000.340.00-17
-----25.000.580.00-26
200.630.00--730.000.830.00-232
185.930.00-2135.000.700.00-2453
189.250.00-2140.000.830.00-34
183.640.00-1145.001.49+0.06+4.20%20
173.010.00-217850.001.75+0.05+2.94%71,150
179.900.00-2760.002.330.00-24189
161.530.00-2270.003.200.00-288
109.870.00-11980.004.100.00-385
104.000.00-1590.005.240.00-282
147.810.00-2295.005.850.00-2149
143.20-4.85-3.28%3224100.007.80+1.05+15.56%514,456
155.630.00-17105.007.600.00-1391
151.730.00-124110.008.80-0.17-1.90%651
120.150.00-28115.0010.090.00-4205
116.000.00-171120.0010.150.00-12,126
138.680.00-3046125.0011.52+1.01+9.61%13541
122.920.00-259130.0011.800.00-101,546
128.900.00-227135.0012.770.00-2755
124.280.00-3066140.0015.400.00-4538
122.930.00-221145.0017.600.00-2410
101.90-17.40-14.59%2558150.0019.07+2.17+12.84%195,654
113.190.00-258155.0017.450.00-3404
108.000.00-190160.0022.150.00-25831
96.350.00-1134165.0022.50+1.60+7.66%2498
95.350.00-1126170.0022.500.00-41,094
95.10-1.60-1.65%1221175.0023.750.00-86898
83.88-8.62-9.32%12,217180.0028.90+3.05+11.80%72,959
85.22-7.18-7.77%1180185.0029.55+1.30+4.60%6581,701
79.75-9.25-10.39%1911190.0030.25+0.80+2.72%52,324
86.650.00-16343195.0033.05+2.15+6.96%5620
72.87-8.13-10.04%3494200.0035.15+2.15+6.52%93,616
70.75-6.61-8.54%1420210.0039.52+1.52+4.00%131,052
73.000.00-11,240220.0046.43+3.93+9.25%131,635
56.36-8.89-13.62%412,223230.0049.39+3.05+6.58%21,469
57.70-1.25-2.12%31,835240.0051.830.00-21,541
48.82-9.08-15.68%71,459250.0057.500.00-51,363
49.15-8.50-14.74%21,608260.0068.49+7.85+12.95%4965
42.50-4.50-9.57%72,620270.0068.550.00-11,049
38.60-4.70-10.85%41,757280.0077.33+2.43+3.24%91,164
41.420.00-2198290.0084.03+3.98+4.97%51,735
34.20-5.51-13.88%3033,707300.0096.05+8.90+10.21%575,960
30.45-5.90-16.23%57,489310.00104.75+13.40+14.67%18597
35.710.00-78,319320.00112.65+14.00+14.19%41,041
26.46-5.14-16.27%12276330.00105.900.00-21,820
27.600.00-4498340.00128.05+10.92+9.32%3640
23.39-2.56-9.87%7997350.00124.720.00-61,309
20.20-4.15-17.04%48392360.00139.80+7.80+5.91%502,185
21.500.00-7482370.00140.950.00-61,210
18.75-1.95-9.42%641,251380.00157.45+8.00+5.35%681,039
17.30-1.12-6.08%3709390.00168.05+7.45+4.64%5918
14.80-1.90-11.38%3118,539400.00174.15+5.45+3.23%22,769
17.150.00-4332410.00175.350.00-10382
14.450.00-1253420.00199.65+12.89+6.90%9359
10.050.00-2377430.00196.200.00-2367
11.60-0.77-6.22%2480440.00200.490.00-156114
9.80-1.67-14.56%47826450.00220.28+10.44+4.98%2332
11.300.00-2192455.00214.850.00-235
9.80-0.95-8.84%1241460.00234.120.00-2308
9.45-0.80-7.80%6103465.00295.240.00-123
9.10-0.95-9.45%6473470.00248.470.00-20
9.600.00-11168475.00242.750.00-10
9.200.00-1456480.00240.120.00-462
8.900.00-1180485.00262.530.00-245
9.440.00-156100490.00266.100.00-230210
9.160.00-279495.00272.180.00-20
7.00-1.10-13.58%101,961500.00269.37+8.11+3.10%26
8.440.00-2114505.00324.900.00-20
5.650.00-1157510.00326.970.00-11
6.60-0.30-4.35%2092515.0092.950.00-133
7.260.00-1151520.00343.330.00-20
8.500.00-143525.00306.750.00-432
6.150.00-3153530.00346.010.00-21
3.700.00-1165535.00304.00-48.00-13.64%60
4.420.00-1230540.00303.420.00-130
5.650.00-184545.00328.000.00-213
4.80-0.70-12.73%40501550.00310.980.00-60
3.680.00-1120560.00334.14+5.57+1.70%103
3.800.00-841570.00340.790.00-10
4.050.00-32124580.00334.770.00-110
4.450.00-1296590.00418.000.00-10
3.77-0.46-10.87%111,406600.00376.62+13.56+3.73%211
4.170.00-3187610.00386.16+177.18+84.78%240
3.000.00-3154620.00392.000.00-206
3.330.00-22130630.00391.000.00-24
2.86-0.30-9.49%2133640.00422.820.00-1610
2.68-0.68-20.24%2687650.00457.150.00-100
2.44-0.81-24.92%2231660.00429.000.00-40
2.700.00-2371670.00440.410.00-40
2.760.00-30142680.00315.970.00-618
2.900.00-2176690.00459.000.00-200
2.520.00-41,454700.00475.000.00-40
2.550.00-26107710.00-----
2.410.00-4114720.00364.720.00-12
2.410.00-6668730.00543.560.00--0
2.270.00-6636740.00553.500.00-20
2.160.00-31123750.00570.100.00-20
2.090.00-4023760.00-----
1.980.00-2016770.00-----
1.880.00-2021780.00-----
1.830.00-4860790.00384.750.00-21
1.17-0.61-34.27%351,463800.00586.270.00-10
0.910.00-555820.00461.580.00-20
1.530.00-15840.00-----
1.490.00-232850.00482.700.00-10
1.290.00-136860.00-----
2.120.00-133880.00-----
1.00-0.04-3.85%5499900.00720.650.00-20
1.110.00-155920.00-----
1.050.00-134940.00710.000.00--0
1.340.00-125950.00731.500.00-10
1.140.00-114960.00-----
1.310.00-158980.00-----
0.700.00-35551,000.00773.000.00-100
0.520.00-2672811,020.00680.220.00--0
2.140.00-201,050.00710.120.00-20
0.680.00-22361,100.00879.200.00-20
0.630.00-265021,125.00-----
0.570.00-2181,150.00930.500.00--0
0.530.00-2111,175.00-----
0.460.00-21651,200.00-----
0.340.00-21181,225.00-----
0.450.00-2301,250.00911.500.00--0
0.270.00-12961,275.00923.790.00---
0.350.00-103751,300.00939.990.00---
0.33+0.01+3.13%42,7631,325.001,078.850.00-20