Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
377.60+1.24 (+0.33%)
At close: 04:00PM EDT
377.71 +0.11 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
413.590.00-35,6055.000.010.00-7617
416.330.00-16710.000.060.00-290
326.000.00-1315.000.010.00-161
399.250.00-1220.000.020.00-7106
411.830.00-2125.000.010.00-525
374.540.00-11430.000.010.00-922,459
297.000.00-1535.000.010.00-13,152
180.000.00-1240.000.070.00-11,006
317.400.00-1445.000.080.00-1168
247.000.00-11050.000.090.00-1537
278.910.00-101255.001.220.00-217
376.000.00-1660.000.050.00-127
171.030.00--165.000.090.00-2209
166.510.00-4470.000.100.00-441
218.250.00-1375.000.550.00-2746
159.770.00-21280.000.11-0.01-8.33%1222
243.550.00-3485.000.140.00-4122
317.000.00-5990.000.140.00-2107
151.890.00-1395.000.200.00-1089
350.100.00-145100.000.24-0.02-7.69%12,224
231.800.00-25105.000.250.00-471
178.580.00-15110.000.260.00-2161
186.350.00-15115.000.480.00-280
220.000.00-14120.000.40+0.08+25.00%50129
183.500.00-57125.000.510.00-1117
309.070.00-65130.000.500.00-4143
308.900.00-211135.000.640.00-1105
304.150.00-2021140.000.630.00-4330
180.750.00-149145.000.880.00-2923
260.180.00-10119150.000.980.00-12,484
281.660.00-14405155.001.040.00-42,345
292.520.00-1529160.001.060.00-1329
279.170.00-230165.001.150.00-10340
275.200.00-130141170.001.530.00-1193
274.000.00-169175.001.770.00-11,789
210.700.00-145180.001.920.00-11152
263.780.00-233185.001.900.00-2113
201.900.00-1115190.002.090.00-1217
256.350.00-471195.002.370.00-2266
208.200.00-6654200.002.80-0.30-9.68%1847
256.490.00-313205.002.800.00-2380
204.640.00-151210.003.500.00-2999
175.41+46.26+35.82%118215.003.980.00-1146
231.730.00-18138220.003.650.00-1251
194.300.00-20114225.004.600.00-10128
225.720.00-2104230.005.20-0.30-5.45%63392
208.920.00-2106235.005.990.00-102286
211.850.00-1104240.006.880.00-2663
165.000.00-330245.006.340.00-2496
151.980.00-1742250.007.850.00-5521
138.560.00-5412260.009.280.00-11,324
168.500.00-6239270.0011.300.00-9736
181.100.00-1245280.0011.660.00-3510
129.240.00-1193290.0014.990.00-5556
105.740.00-2300300.0016.78-0.49-2.84%91,829
146.390.00-1183310.0020.150.00-16486
91.50-1.50-1.61%4598320.0021.70-0.40-1.81%21,947
88.950.00-1184330.0025.20-0.35-1.37%6751
88.920.00-2368340.0028.19-1.51-5.08%4450
72.35-0.65-0.89%13343350.0032.62-0.94-2.80%1877
71.300.00-1384360.0036.850.00-1673
61.63-0.49-0.79%10294370.0040.60-1.37-3.26%2649
56.35-1.75-3.01%79434380.0046.25-0.45-0.96%1301,199
50.050.00-7232390.0050.85-0.85-1.64%7487
47.35+1.77+3.88%6724400.0056.10-1.02-1.79%11,545
43.35+1.01+2.39%41,609410.0062.100.00-1510
39.35-0.30-0.76%1624420.0071.400.00-4391
37.440.00-1635430.0071.000.00-1541
33.30+0.62+1.90%1377440.0071.620.00-2841
29.80+0.05+0.17%12833450.0085.310.00-1415
26.530.00-1724460.0090.710.00-1626
24.030.00-5538470.0091.650.00-2288
21.85-0.20-0.91%6665480.00111.000.00-3538
19.70-0.85-4.14%3495490.0081.450.00-7406
18.00-0.37-2.01%101,846500.00122.850.00-1728
16.890.00-2347510.00132.250.00-274
15.58+0.99+6.79%3384520.00123.900.00-226
13.190.00-6747530.00156.320.00-80171
13.800.00-1326540.00115.300.00-2176
11.600.00-4828550.00165.360.00-9218
11.310.00-5293560.00129.180.00-261
8.70-0.30-3.33%3252570.00182.820.00-2169
9.040.00-20296580.00182.370.00-110
8.140.00-5194590.00179.970.00-20
6.40-0.20-3.03%4410600.00206.020.00-20
7.210.00-2500610.00198.490.00-40
5.500.00-4421620.00204.120.00-20
8.400.00-8207630.00199.970.00-1920
4.620.00-3289640.00207.500.00-420
4.850.00-245645.00212.450.00-220
4.050.00-2165650.00209.050.00-3720
4.600.00-187655.00213.740.00-20
4.000.00-1253660.00218.820.00-20
5.450.00-4242665.00219.270.00-3420
3.800.00-180670.00230.700.00-20
5.550.00-328675.00229.910.00--0
3.15-0.90-22.22%156680.00225.790.00-20
3.200.00-11470685.00244.810.00--0
2.960.00-264690.00-----
2.680.00-493695.00224.500.00-30
2.640.00-2248700.00305.940.00-20
2.650.00-535705.00261.690.00--0
2.410.00-28710.00-----
2.350.00-1153715.00-----
2.310.00-351720.00-----
2.210.00-2124725.00281.030.00--0
2.100.00-116730.00-----
2.090.00-225735.00293.250.00-20
1.80+0.09+5.26%28158740.00-----
1.960.00-255745.00-----
1.780.00-1055750.00306.120.00--0
1.810.00-235755.00-----
2.100.00-3822760.00320.210.00--0
2.070.00-213765.00333.950.00-1200
1.570.00-235770.00340.060.00-10
1.830.00-2021775.00360.530.00--0
1.420.00-2013780.00339.050.00-220
1.380.00-1038785.00337.330.00--0
1.340.00-1100790.00357.300.00-620
1.320.00-262795.00-----
1.170.00-1147800.00353.810.00-1200
1.100.00-1021805.00359.240.00--0
1.310.00-137810.00398.500.00--0
1.270.00-216815.00-----
1.400.00-435820.00398.470.00--0
3.350.00-123825.00-----
1.150.00-2036830.00382.720.00-400
0.980.00-119835.00389.410.00-400
1.150.00-1103840.00394.530.00-1750
0.790.00-121845.00399.980.00--0
0.990.00-15132850.00415.440.00--0
0.570.00-312880.00-----
2.280.00-63890.00444.560.00--0
0.550.00-26256900.00-----
1.690.00-796910.00-----
1.190.00-43920.00-----
1.180.00--1930.00-----
1.210.00--2940.00-----
1.340.00-24950.00-----
0.40-0.05-11.11%10103960.00-----