Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
583.56-4.91 (-0.83%)
At close: 04:00PM EST
581.15 -2.41 (-0.41%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
580.51-0.74-0.13%35,6435.000.010.00-3625
416.330.00-16710.000.010.00-30120
570.70+37.64+7.06%2515.000.010.00-466
540.000.00-11320.000.010.00-3122
560.15+34.72+6.61%1225.000.010.00-42275
540.800.00-21430.000.010.00-42,499
515.320.00-2535.000.010.00-33,184
180.000.00-1240.000.010.00-11,008
317.400.00-1445.000.050.00-1169
409.700.00-31350.000.020.00-10
278.910.00-101255.001.220.00-217
376.000.00-1660.000.050.00-127
171.030.00--165.000.020.00-2240
166.510.00-4470.000.100.00-441
218.250.00-1375.000.010.00-548
159.770.00-21280.000.050.00-2221
243.550.00-3485.000.050.00-2183
317.000.00-5990.000.060.00-2107
151.890.00-1395.000.070.00-1695
456.280.00-147100.000.020.00-93,200
231.800.00-25105.000.190.00-171
178.580.00-15110.000.250.00-1161
448.900.00-15115.000.480.00-280
220.000.00-14120.000.060.00-184
330.000.00-17125.000.01-0.02-66.67%10124
309.070.00-65130.000.050.00-3143
278.600.00-112135.000.100.00-5108
248.000.00-122140.000.050.00-2333
180.750.00-149145.000.880.00-2923
334.950.00-5124150.000.040.00-42,652
281.660.00-14405155.000.050.00-243,869
396.000.00-128160.000.040.00-1331
279.170.00-230165.000.050.00-2311
405.390.00-1141170.000.050.00-1193
290.950.00-269175.000.050.00-11,804
300.510.00-134180.000.050.00-12113
391.480.00-131185.000.060.00-10126
375.800.00-10117190.000.090.00-1216
256.350.00-471195.000.070.00-10276
383.100.00-1647200.000.10+0.01+11.11%1929
343.660.00-315205.000.100.00-1356
194.860.00-151210.000.120.00-1992
264.280.00-220215.000.150.00-8105
265.330.00-1138220.000.070.00-1275
260.440.00-1114225.000.180.00-1497
275.430.00-1103230.000.180.00-10583
254.560.00-2106235.000.150.00-7288
357.540.00-2102240.000.200.00-1986
165.000.00-330245.000.200.00-8763
333.270.00-14722250.000.220.00-2646
233.790.00-14255.000.270.00-1127
301.600.00-2417260.000.350.00-11,382
228.510.00-33265.000.380.00-397
305.850.00-2237270.000.390.00-92,167
206.910.00-29275.000.450.00-1110
298.170.00-5239280.000.450.00-26503
166.750.00-23285.000.440.00-268
301.640.00-1182290.000.500.00-2604
193.820.00-19295.000.520.00-222
291.46-4.21-1.42%1425300.000.55+0.01+1.85%31,907
195.500.00-117305.000.620.00-249
195.000.00-3183310.000.53-0.01-1.85%2614
276.51+88.06+46.73%1214315.000.730.00-1035
275.000.00-4598320.000.800.00-12,186
145.050.00-817325.000.730.00-1392
244.250.00-11259330.000.730.00-2831
234.000.00-122335.000.900.00-236
243.500.00-1371340.001.120.00-203616
163.730.00-147345.001.430.00-746
236.650.00-3361350.001.100.00-91,909
223.000.00-324355.001.380.00-189
220.380.00-1443360.001.260.00-8917
226.000.00-125365.001.36-0.14-9.33%276
211.230.00-2402370.001.940.00-1941
120.350.00-139375.001.910.00-2442
194.130.00-1479380.001.64-0.06-3.53%11,540
177.350.00-112385.001.84-0.66-26.40%468
191.880.00-1234390.002.03+0.03+1.50%2609
169.800.00-527395.002.04-0.68-25.00%1409
197.950.00-1763400.002.43+0.06+2.53%22,349
167.790.00-125405.002.780.00-1161
153.910.00-61,618410.002.770.00-1766
185.850.00-152415.003.400.00-1121
180.170.00-2937420.003.270.00-1669
169.770.00-190425.003.65-0.03-0.82%1160
164.10+8.51+5.47%1461430.003.95+0.15+3.95%2779
161.110.00-1104435.004.990.00-1143
153.56-8.06-4.99%1492440.004.80+0.03+0.63%11,199
140.970.00-3107445.005.25-0.15-2.78%4100
145.59+7.49+5.42%2796450.005.52+0.12+2.22%31,289
144.11-6.22-4.14%262455.007.600.00-1114
138.07-3.43-2.42%1754460.006.12-0.48-7.27%1633
122.040.00-152465.007.750.00-4213
136.220.00-1547470.008.12+0.40+5.18%3806
116.320.00-5109475.008.350.00-5377
122.500.00-11,267480.008.800.00-21792
125.410.00-1378485.009.88-2.64-21.09%391
114.57+11.93+11.62%1673490.0013.630.00-5440
109.50-8.50-7.20%3250495.0011.50+0.45+4.07%4176
103.92-4.82-4.43%11,920500.0012.45+0.70+5.96%31,887
94.850.00-2132505.0013.65-0.30-2.15%1898
90.000.00-6726510.0014.50+0.80+5.84%11281
85.760.00-6141515.0015.550.00-2128
93.230.00-2537520.0016.87+0.27+1.63%18485
79.860.00-2365525.0018.17+0.93+5.39%2402
81.96-0.04-0.05%1679530.0019.74+1.21+6.53%4220
76.800.00-1112535.0020.150.00-9100
79.230.00-1410540.0022.70+0.20+0.89%8318
71.77-3.58-4.75%159545.0024.850.00-192
69.25-4.25-5.78%11,245550.0025.85+1.03+4.15%5561
68.710.00-274555.0027.15+0.45+1.69%1157
61.50-4.59-6.95%8388560.0028.300.00-4178
61.550.00-5150565.0031.69+1.55+5.14%2153
54.75-6.10-10.02%4543570.0034.50+1.18+3.54%11,305
54.90-3.10-5.34%3144575.0036.00+1.50+4.35%133201
50.65-4.40-7.99%8498580.0038.25+1.58+4.31%10227
48.05-4.40-8.39%1103585.0040.66+1.61+4.12%4106
45.45-4.28-8.61%9454590.0044.55+3.27+7.92%2255
43.35-3.75-7.96%8131595.0045.400.00-589
41.58-3.38-7.52%9696600.0046.500.00-13300
37.20-3.10-7.69%14529610.0054.45+3.05+5.93%1326
33.42-2.53-7.04%5484620.0060.55+2.95+5.12%1433
32.000.00-10326630.0063.650.00-121
26.35-0.96-3.52%1396640.0093.300.00-8043
26.780.00-2144645.0084.850.00-23
23.35-2.18-8.54%6554650.0081.88-6.37-7.22%214
23.950.00-1139655.0092.420.00-11
20.63-0.57-2.69%11256660.0096.360.00-44
20.00+2.25+12.68%1300665.0090.250.00-21
19.15-1.25-6.13%3177670.00103.980.00-104
18.830.00-2109675.00229.910.00--0
16.65-1.40-7.76%2226680.00105.15-10.37-8.98%671
17.100.00-3457685.00107.74-137.07-55.99%40
16.050.00-5104690.00133.400.00--1
11.800.00-4975695.00224.500.00-30
12.15-1.90-13.52%4721700.00305.940.00-20
13.200.00-243705.00149.100.00-20
14.580.00-655710.00146.750.00--2
11.600.00-3121715.00228.880.00--0
9.30-1.60-14.68%656720.00340.710.00--0
11.350.00-577725.00281.030.00--0
7.300.00-2186730.00145.200.00-1010
8.950.00-240735.00293.250.00-20
5.500.00-5103740.00-----
8.600.00-986745.00-----
7.350.00-2253750.00177.690.00-20
6.350.00-339755.00-----
7.150.00-132760.00320.210.00--0
6.830.00-248765.00333.950.00-1200
4.100.00-2177770.00340.060.00-10
6.450.00-254775.00360.530.00--0
4.250.00-234780.00339.050.00-220
5.300.00-1224785.00337.330.00--0
5.350.00-392790.00357.300.00-620
3.65+0.93+34.19%1123795.00-----
3.25-0.74-18.55%2476800.00353.810.00-1200
3.030.00-220805.00359.240.00--0
3.05+0.29+10.51%158810.00398.500.00--0
3.360.00-625815.00-----
3.05+0.05+1.67%875820.00398.470.00--0
1.680.00-1437825.00-----
2.330.00-1544830.00382.720.00-400
1.710.00-220835.00389.410.00-400
1.750.00-1169840.00394.530.00-1750
1.770.00-222845.00399.980.00--0
1.480.00-21,107850.00276.080.00-40
2.400.00-2728860.00-----
1.330.00-17138870.00383.750.00--0
1.170.00-124880.00-----
1.450.00-115890.00444.560.00--0
0.91-0.15-14.15%6467900.00-----
0.780.00-2084910.00-----
0.72-0.08-10.00%25842920.00-----
0.700.00-213930.00-----
0.480.00-17940.00-----
0.500.00-2497950.00-----
0.720.00-18535960.00481.250.00--0
0.370.00-12980.00-----
0.330.00--5990.00-----
0.560.00-1151291,000.00-----
0.23-0.06-20.69%1251,030.00-----
0.210.00-16391,040.00-----
0.250.00-30301,050.00-----
0.210.00--31,060.00-----
0.260.00-561,070.00-----
0.120.00-158101,080.00-----
0.100.00-151,100.00-----
0.15+0.02+15.38%65251,110.00-----