Singapore markets close in 6 hours 4 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
596.48-5.19 (-0.86%)
At close: 04:00PM EST
597.83 +1.35 (+0.23%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
15 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
590.76+10.88+1.88%819805.000.010.00-13
571.300.00-129810.000.010.00--1
547.550.00-1715.000.010.00--1
562.970.00-1720.000.020.00--1
451.940.00--1325.00-----
568.330.00-139930.000.010.00--1
443.470.00--7335.00-----
512.940.00-128540.000.010.00--1
520.380.00-42145.00-----
511.320.00-4050.000.020.00-122
517.510.00-4055.000.080.00-37
-----60.000.010.00-110
-----65.000.020.00--2
-----70.000.010.00-748
-----75.000.020.00--1
-----80.000.010.00-18
-----85.000.010.00-17
-----90.000.050.00--1
-----95.000.030.00-12
473.900.00-49100.000.030.00-1402
-----105.000.020.00-13
-----110.000.010.00-25104
-----115.000.050.00-4122
-----120.000.030.00-10
-----125.000.010.00-10287
-----130.000.270.00-1072
-----135.000.250.00-114
-----140.000.030.00-45
-----145.000.260.00-114
325.320.00-12150.000.030.00-1299
311.860.00-11155.000.100.00-1020
-----160.000.090.00-132
311.000.00-11165.000.030.00-1155
-----170.000.010.00-3196
-----175.000.070.00-55327
-----180.000.050.00-99103
-----185.000.020.00-10286
-----190.000.010.00-1181
212.510.00-20195.000.020.00-154
382.000.00-16200.000.030.00-5202
199.700.00-11205.000.010.00-1132
218.600.00-43210.000.030.00-668
250.800.00-22215.000.010.00-150
354.180.00-12220.000.010.00-5157
-----225.000.010.00-2210
367.300.00-15230.000.060.00-1178
362.28+208.89+136.18%617235.000.02+0.01+100.00%9440
144.100.00-188240.000.110.00-5366
306.200.00-111245.000.010.00-1172
346.650.00-113250.000.030.00-7448
159.450.00-67255.000.010.00-2505
326.860.00-151260.000.010.00-12,056
223.510.00-116265.000.120.00-11,373
325.940.00-165270.000.010.00-5281
205.140.00-127275.000.010.00-10459
300.050.00-161280.000.010.00-1282
209.840.00-363285.000.020.00-2503
269.370.00-116290.000.030.00-1314
290.850.00-147295.000.030.00-14780
262.990.00-284300.000.02+0.01+100.00%13,312
293.090.00-250305.000.040.00-11,353
273.350.00-161310.000.030.00-7380
272.210.00-259315.000.010.00-16252
272.300.00-2110320.000.010.00-3299
157.450.00-273325.000.020.00-2678
239.180.00-1171330.000.04+0.01+33.33%40447
253.500.00-160335.000.020.00-2345
245.680.00-11,077340.000.01-0.02-66.67%2770
213.880.00-1108345.000.010.00-1365
242.20+4.47+1.88%5994350.000.010.00-12,669
210.320.00-1104355.000.020.00-52716
237.05-0.45-0.19%1642360.000.050.00-1909
231.42+8.76+3.93%2103365.000.030.00-5932
219.540.00-2345370.000.010.00-2622
211.430.00-51,259375.000.03-0.02-40.00%21,336
205.460.00-11,167380.000.04-0.01-20.00%22,025
207.51+4.01+1.97%2134385.000.100.00-10250
197.420.00-30219390.000.060.00-22971
203.100.00-1273395.000.02-0.01-33.33%1680
199.800.00-3548400.000.02-0.01-33.33%4014,849
180.030.00-6922405.000.050.00-41,217
187.35+0.10+0.05%1290410.000.040.00-12,299
146.600.00-3293415.000.050.00-2664
170.860.00-3386420.000.05-0.02-28.57%6933
163.910.00-1357425.000.07-0.01-12.50%1725
157.330.00-2325430.000.070.00-2441
166.710.00-1467435.000.060.00-3670
162.500.00-6529440.000.08-0.02-20.00%241,035
152.40-4.75-3.02%10363445.000.08-0.02-20.00%7567
146.61-4.66-3.08%21,343450.000.10-0.01-9.09%2611,450
141.82+6.99+5.18%1468455.000.10-0.03-23.08%7647
141.110.00-1644460.000.13+0.02+18.18%182,166
139.770.00-2637465.000.130.00-6566
136.950.00-31,013470.000.150.00-171,231
126.620.00-1653475.000.19+0.03+18.75%21,030
120.290.00-121,322480.000.18+0.01+5.88%721,424
114.700.00-111,048485.000.21+0.01+5.00%8830
108.92-4.20-3.71%21,316490.000.240.00-631,131
97.38-13.60-12.25%21,798495.000.23-0.02-8.00%172,118
92.49-13.54-12.77%82,182500.000.28+0.02+7.69%881,280
92.00-1.50-1.60%4377505.000.32+0.03+10.34%204762
93.650.00-40372510.000.38+0.04+11.76%22662
84.24+9.49+12.70%1290515.000.40+0.01+2.56%18423
77.56-7.06-8.34%1568520.000.45+0.01+2.27%73889
72.80-7.16-8.95%2334525.000.58+0.03+5.45%801,145
64.15-10.67-14.26%1410530.000.70+0.08+12.90%1611,032
64.71+0.48+0.75%3800535.000.81+0.07+9.46%361,287
59.89-3.51-5.54%4438540.001.03+0.10+10.75%401,277
55.230.00-1211545.001.30+0.16+14.04%951,292
49.40-4.55-8.43%282,120550.001.56+0.15+10.64%4642,248
43.57-4.78-9.89%5866555.001.98+0.17+9.39%103862
26.650.00--9557.502.25+0.30+15.38%17205
39.80-7.70-16.21%491,083560.002.54+0.27+11.89%1761,319
38.70-2.49-6.05%532562.503.10+0.61+24.50%37169
35.60-7.31-17.04%38864565.003.52+0.72+25.71%4711,141
34.49-4.24-10.95%629567.503.70+0.40+12.12%85358
31.50-5.20-14.17%361,774570.004.21+0.56+15.34%207951
31.27+7.77+33.06%379572.504.90+1.25+34.25%4987
29.25-3.41-10.44%51,197575.005.32+0.77+16.92%155770
26.10+4.40+20.28%5117577.506.18+0.98+18.85%74186
24.25-7.30-23.14%841,016580.006.80+1.07+18.67%169616
23.15-3.40-12.81%56141582.507.67+1.87+32.24%175123
21.08-4.40-17.27%551,417585.008.50+1.20+16.44%246354
18.00-4.35-19.46%2641,329590.0010.60+1.63+18.17%338797
15.30-3.96-20.56%575751595.0012.47+1.27+11.34%277231
13.20-3.45-20.72%1,0182,219600.0015.45+2.25+17.05%313411
11.15-2.90-20.64%391757605.0018.20+2.16+13.47%122178
9.10-3.05-25.10%5421,397610.0022.10+3.95+21.76%19295
7.52-2.83-27.34%225793615.0024.75+3.55+16.75%1994
6.25-2.15-25.60%1,1781,984620.0028.00+4.00+16.67%853
5.17-1.89-26.77%217832625.0028.910.00-1352
4.20-1.68-28.57%5361,047630.0039.10+7.30+22.96%1141
3.41-1.44-29.69%69323635.0041.10-8.60-17.30%125
2.79-1.25-30.94%8231,600640.0039.480.00-32
2.32-0.98-29.70%35523645.0045.500.00-189
1.85-0.95-33.93%1,8684,098650.0077.150.00-21
1.52-0.85-35.86%222362655.00180.550.00-200
1.22-0.70-36.46%40343660.0085.030.00-10
0.98-0.67-40.61%6155665.00185.370.00-10
0.81-0.56-40.88%23440670.0076.00+4.78+6.71%101
0.67-0.46-40.71%16186675.00205.600.00--0
0.59-0.40-40.40%15209680.00-----
0.43-0.32-42.67%3202685.00268.730.00--0
0.34-0.25-42.37%2174690.00219.660.00--0
0.27-0.22-44.90%15199695.00278.340.00--0
0.24-0.19-44.19%1441,902700.00226.400.00-20
0.24-0.19-44.19%669705.00-----
0.30+0.08+36.36%4116710.00137.000.00-20
0.16-0.05-23.81%15118715.00-----
0.180.00-2136720.00226.050.00--0
0.170.00-1189725.00224.820.00--0
0.060.00-2260730.00-----
0.170.00-564735.00-----
0.090.00-251740.00294.690.00-200
0.070.00-154745.00299.760.00--0
0.060.00-2391,464750.00304.280.00--0
0.110.00-1027755.00309.700.00--0
0.06-0.06-50.00%1192760.00206.120.00-70
0.130.00-242765.00319.510.00--0
0.040.00-135770.00170.950.00-20
0.020.00-264775.00335.330.00--0
0.020.00-149780.00-----
0.050.00-144785.00-----
0.04+0.02+100.00%132790.00-----
0.020.00-1671795.00228.850.00-60
0.02+0.01+100.00%22419800.00233.900.00-120
0.080.00-14805.00369.570.00--0
0.030.00-253810.00-----
0.040.00-1013815.00-----
0.010.00-156820.00-----
0.020.00-1169825.00-----
0.010.00-12830.00-----
0.040.00-5134835.00-----
0.020.00-327840.00-----
0.030.00-50128845.00-----
0.020.00-99144850.00374.100.00--0
0.020.00-362860.00-----
0.030.00-333870.00-----
0.590.00-11880.00-----
0.020.00-364890.00-----
0.040.00-17900.00-----
0.010.00-11910.00-----
0.020.00-27920.00-----
0.030.00-37930.00-----
0.250.00-213940.00364.610.00-10
0.060.00-14950.00374.630.00-10
0.010.00-2590960.00-----