Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.47-10.14 (-1.56%)
At close: 04:00PM EDT
640.73 +0.26 (+0.04%)
Pre-market: 05:48AM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
606.390.00-105.000.010.00-3625
416.330.00-16710.000.010.00-30120
570.700.00-2515.000.010.00-165
540.000.00-11320.000.010.00-3122
560.150.00-1325.000.020.00-4274
589.850.00-1030.000.010.00-242,481
577.630.00-2635.000.020.00-13,189
581.000.00-4040.000.010.00-51,013
317.400.00-1445.000.050.00-1169
508.520.00-21050.000.010.00-1538
278.910.00-101255.001.220.00-217
376.000.00-1660.000.010.00-227
171.030.00--165.000.020.00-2240
166.510.00-4470.000.020.00-142
517.840.00-4075.000.010.00-548
159.770.00-21280.000.010.00-10222
490.940.00-4085.000.010.00-102280
317.000.00-5990.000.010.00-100207
151.890.00-1395.000.010.00-112207
456.280.00-147100.000.010.00-30
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
330.000.00-17125.000.010.00-10125
309.070.00-65130.000.050.00-2143
278.600.00-112135.000.100.00-5108
248.000.00-122140.000.060.00-20
180.750.00-149145.000.880.00-2923
334.950.00-5124150.000.010.00-50
403.350.00-340155.000.010.00-10
396.000.00-128160.000.020.00-2329
279.170.00-230165.000.040.00-1311
405.390.00-1141170.000.010.00-10
437.350.00-169175.000.050.00-11,804
300.510.00-134180.000.050.00-1112
391.480.00-131185.000.030.00-1126
453.220.00-20190.000.010.00-90
434.050.00-271195.000.050.00-329381
411.000.00-10200.000.020.00-30
343.660.00-315205.000.100.00-1356
194.860.00-151210.000.090.00-1991
365.500.00-20215.000.200.00-1106
334.040.00-10220.000.020.00-400
260.440.00-1114225.000.090.00-1357
377.050.00-10230.000.150.00-1580
386.040.00-5104235.000.010.00-10
357.540.00-2102240.000.010.00-10
307.150.00-331245.000.040.00-30
393.500.00-50250.000.020.00-10
356.350.00-10255.000.030.00-30
300.100.00-20260.000.010.00-240
228.510.00-33265.000.030.00-10
343.350.00-20270.000.010.00-230
347.370.00-10275.000.110.00-1106
341.830.00-370280.000.010.00-220
166.750.00-23285.000.020.00-1450
330.980.00-90290.000.020.00-30
263.030.00-19295.000.100.00-20
347.060.00-10300.000.020.00-40
311.420.00-118305.000.290.00-1172
314.200.00-30310.000.030.00-10
307.580.00-30315.000.020.00-10
238.730.00-20320.000.040.00-800
145.050.00-817325.000.040.00-800
236.440.00-10330.000.040.00-200
278.030.00-10335.000.050.00-10
280.450.00-200340.000.050.00-200
275.720.00-20345.000.280.00-100
266.050.00-20350.000.040.00-50
265.120.00-40355.000.060.00-400
284.290.00-60360.000.050.00-10
251.790.00-10365.000.060.00-20
251.400.00-20370.000.260.00-10
239.560.00-10375.000.050.00-30
236.200.00-10380.000.050.00-80
180.060.00-10385.000.070.00-30
232.430.00-30390.000.070.00-150
225.280.00-20395.000.050.00-40
246.190.00-10400.000.100.00-120
146.600.00-10405.000.290.00-50
212.370.00-30410.000.090.00-10
199.500.00-20415.000.290.00-20
205.070.00-30420.000.100.00-370
189.800.00-10425.000.060.00-20
212.700.00-140430.000.120.00-30
187.850.00-10435.000.120.00-60
182.820.00-10440.000.060.00-30
174.400.00-60445.000.140.00-20
173.060.00-30450.000.110.00-50
159.690.00-10455.000.140.00-40
189.000.00-30460.000.100.00-10
180.040.00-20465.000.220.00-20
177.870.00-10470.000.170.00-130
169.050.00-20475.000.200.00-10
167.200.00-90480.000.190.00-60
160.750.00-950485.000.170.00-40
154.300.00-20490.000.240.00-80
149.450.00-20495.000.230.00-950
142.850.00-50500.000.260.00-2490
139.700.00-10505.000.270.00-50
134.690.00-20510.000.320.00-70
134.100.00-20515.000.340.00-10
127.200.00-70520.000.390.00-110
121.950.00-20525.000.410.00-120
112.350.00-30530.000.460.00-680
108.570.00-10535.000.530.00-100
103.450.00-40540.000.590.00-350
78.600.00-30545.000.650.00-150
93.250.00-120550.000.750.00-840
89.560.00-50555.000.880.00-450
82.840.00-40560.001.040.00-910
78.340.00-50565.001.170.00-420
73.600.00-110570.001.390.00-1350
71.250.00-50575.001.780.00-120
64.360.00-90580.002.000.00-1560
59.400.00-190585.002.450.00-920
57.320.00-140590.003.050.00-1050
54.110.00-30595.003.750.00-880
46.110.00-300600.004.280.00-2530
42.060.00-260605.005.450.00-920
40.000.00-220610.006.450.00-1290
34.770.00-90615.007.560.00-560
31.520.00-450620.009.280.00-1040
28.370.00-710625.0010.700.00-690
25.280.00-1910630.0012.530.00-1040
22.390.00-140635.0014.250.00-820
20.060.00-1420640.0016.930.00-1720
17.500.00-1930645.0020.000.00-970
15.070.00-1560650.0022.300.00-130
13.050.00-650655.0025.010.00-120
11.620.00-1300660.0025.040.00-40
10.170.00-840665.0031.740.00-130
8.200.00-520670.0034.950.00-100
7.080.00-630675.0038.000.00-50
5.900.00-730680.0037.820.00-1010
5.000.00-460685.0045.000.00-50
4.400.00-270690.0080.300.00-420
3.840.00-430695.00224.500.00-30
3.050.00-1900700.0060.800.00-290
2.700.00-40705.00149.100.00-20
2.090.00-100710.0091.500.00-510
1.870.00-790715.00105.300.00-20
1.620.00-260720.00111.330.00-100
1.320.00-1350725.0078.630.00-10
1.030.00-240730.00118.700.00-60
1.130.00-60735.00293.250.00-20
0.750.00-100740.00137.250.00-42
0.780.00-40745.00130.350.00-40
0.510.00-80750.00107.500.00-130
0.770.00-120755.00138.670.00-20
0.390.00-90760.00320.210.00--0
0.320.00-60765.00146.150.00-120
0.360.00-10770.00210.660.00-90
0.380.00-80775.00360.530.00--0
0.260.00-50780.00220.300.00-30
0.250.00-10785.00337.330.00--0
0.190.00-60790.00213.160.00-80
0.160.00-10795.00-----
0.130.00-10800.00191.520.00-20
0.180.00-10805.00177.970.00-20
0.270.00-575810.00188.830.00-20
0.180.00-10815.00-----
0.400.00-40820.00210.590.00-20
0.180.00-10825.00-----
0.160.00-10830.00382.720.00-400
0.110.00-10835.00389.410.00-400
0.010.00-10840.00394.530.00-1750
0.030.00-10845.00399.980.00--0
0.050.00-600850.00239.700.00-200
0.030.00-10855.00-----
0.040.00-60860.00250.130.00--0
0.150.00-27865.00254.810.00--0
0.050.00-20870.00260.140.00-1520
0.060.00-10875.00265.440.00--0
0.750.00-50880.00264.070.00--0
0.060.00-180890.00281.380.00-20
0.010.00-30895.00-----
0.070.00-500900.00-----
0.010.00-100905.00345.580.00-10
0.120.00-10910.00281.960.00--0
0.550.00-1101915.00-----
0.020.00-500920.00299.950.00--0
0.770.00--100925.00-----
0.020.00-1250930.00-----
0.060.00-10935.00-----
1.030.00-329940.00-----
0.440.00--1945.00-----
0.020.00-2330950.00-----
0.010.00-50955.00-----
0.060.00-10960.00481.250.00--0
0.050.00-50970.00-----
0.020.00-20980.00-----
0.720.00-50990.00-----
0.050.00-2501,000.00370.420.00-10
0.110.00-101,010.00380.440.00-10
0.400.00-21231,020.00-----
0.490.00-2181,030.00-----
0.190.00-1431,040.00-----
0.030.00-101,050.00-----
0.250.00-311,060.00451.020.00--0
0.010.00-1001,070.00434.100.00-10
0.040.00-101,080.00-----
0.060.00-5151,090.00-----
0.140.00-1171,100.00-----
0.020.00-101,110.00-----