Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.10+10.58 (+1.73%)
At close: 04:00PM EDT
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
24 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----310.000.910.00--1
-----330.000.200.00-15
264.360.00-10350.00-----
-----370.000.140.00-15
-----380.000.020.00-1649
230.63+3.50+1.54%11390.000.070.00-1215
-----400.000.010.00-642
210.44+12.64+6.39%11410.000.300.00-12
141.100.00-11420.000.300.00-1110
196.80+9.70+5.18%11430.000.050.00-221
185.60-0.40-0.22%12435.001.430.00--1
-----440.000.04+0.01+33.33%19
150.000.00-10445.000.500.00-612
168.590.00-11450.000.040.00-668
-----455.001.500.00-16
111.650.00-12460.000.090.00-322
150.000.00-212465.000.160.00-219
143.080.00-413470.000.110.00-2132
136.120.00--1475.000.010.00-116
75.710.00-11480.000.05-0.07-58.33%10325
73.980.00--1485.000.080.00-17112
-----490.000.02-0.05-71.43%1136
-----495.000.03-0.02-40.00%2265
118.02+3.66+3.20%117500.000.02-0.04-66.67%26278
115.71+9.29+8.73%28505.000.02-0.08-80.00%2151
86.390.00-36510.000.04-0.06-60.00%25223
96.160.00-22515.000.05-0.26-83.87%4564
100.83+8.73+9.48%1619520.000.05+0.04+400.00%210102
95.69+9.52+11.05%1115525.000.04-0.04-50.00%43241
90.70+4.70+5.47%512530.000.07-0.18-72.00%393493
79.950.00-118535.000.08-0.04-33.33%205316
72.990.00-26540.000.11-0.06-35.29%83462
69.970.00-911545.000.08-0.12-60.00%59237
71.00+4.45+6.69%31128550.000.10-0.15-60.00%55497
-----552.500.11-0.12-52.17%56168
56.920.00-179555.000.13-0.16-55.17%65322
-----557.500.15-0.47-75.81%84125
61.66+10.43+20.36%6178560.000.15-0.21-58.33%34250
28.950.00--0562.500.21-0.18-46.15%4387
56.07+4.23+8.16%137565.000.20-0.30-60.00%157371
50.540.00-2020567.500.19-0.31-62.00%33173
51.50+5.02+10.80%7147570.000.25-0.32-56.14%568800
48.43+8.40+20.98%1211572.500.27-0.45-62.50%39168
46.66+9.36+25.09%16199575.000.32-0.39-54.93%217900
42.96+7.67+21.73%65577.500.34-0.76-69.09%9389
41.95+9.33+28.60%23348580.000.40-0.88-68.75%488432
39.00-2.45-5.91%513582.500.43-1.12-72.26%12977
36.47+6.97+23.63%4146585.000.58-1.14-66.28%235416
34.12+3.17+10.24%56587.500.66-1.23-65.08%22891
32.77+8.68+36.03%27596590.000.94-1.46-60.83%577579
29.94+6.98+30.40%333592.500.95-1.57-62.30%21598
27.64+7.70+38.62%7111595.001.25-2.05-62.12%874276
24.60+6.25+34.06%444597.501.56-2.49-61.48%701112
23.02+6.52+39.52%1,866540600.001.75-3.00-63.16%1,551963
22.52+4.02+21.73%1940602.502.09-3.29-61.15%423455
18.20+4.82+36.02%1,935234605.002.68-3.10-53.63%819474
16.90+5.10+43.22%7553607.503.05-4.22-58.05%263215
15.28+4.83+46.22%4391,081610.003.85-4.90-56.00%909712
13.80+4.95+55.93%167443612.504.75-4.95-51.03%367182
12.25+4.50+58.06%606661615.005.50-4.75-46.34%763196
10.55+3.67+53.34%357246617.506.54-6.51-49.89%35771
9.33+3.53+60.86%1,473861620.007.79-6.01-43.55%1,575119
8.09+3.04+60.20%1,436562622.509.05-6.06-40.11%59915
7.00+2.75+64.71%1,974973625.0010.10-7.40-42.29%21436
5.10+2.06+67.76%2,887751630.0013.89-6.71-32.57%3829
3.50+1.26+56.25%1,068838635.0017.00-7.97-31.92%822
2.55+1.02+66.67%1,971945640.0021.50-7.54-25.96%635
1.72+0.63+57.80%1,056537645.0025.75-9.90-27.77%293
1.21+0.40+49.38%2,5571,829650.0030.17-9.33-23.62%2224
0.81+0.32+65.31%432451655.0035.25-10.75-23.37%32
0.58+0.14+31.82%585597660.0041.50-1.23-2.88%29
0.47+0.12+34.29%363480665.00-----
0.27-0.03-10.00%388318670.0051.860.00-1320
0.17-0.07-29.17%247516675.00-----
0.11-0.06-35.29%124176680.00-----
0.11-0.11-50.00%22444685.00-----
0.07-0.07-50.00%81259690.00-----
0.06-0.14-70.00%5233695.00-----
0.05-0.06-54.55%435381700.00-----
0.09+0.01+12.50%996710.00-----
0.05-0.08-61.54%11148720.0099.31-65.16-39.62%40
0.02-0.09-81.82%24109730.00170.760.00-20
0.03-0.07-70.00%137740.00-----
0.03-0.16-84.21%22472750.00-----
0.03-0.05-62.50%156760.00-----
0.200.00-16770.00-----
0.050.00-2118780.00-----
0.050.00-33790.00-----
0.030.00-1427800.00-----
0.990.00-15810.00-----
0.230.00-14820.00-----
0.020.00-2203850.00-----
0.010.00-30105860.00-----