Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.12-22.63 (-3.92%)
At close: 04:00PM EDT
552.14 -2.98 (-0.54%)
Pre-market: 08:28AM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----110.000.020.00--10
-----200.000.110.00-2430
352.770.00--1220.00-----
316.700.00-12230.000.150.00-1921
-----250.000.130.00-48
-----260.000.200.00-529
-----270.000.150.00-36
-----280.000.360.00-15
-----290.000.270.00-48
338.860.00-11300.000.280.00-25
301.480.00--1310.000.500.00-214
-----320.000.540.00-834
-----330.000.550.00-50131
-----340.000.600.00-57
-----350.000.700.00-1131
-----355.000.780.00-272
-----360.000.710.00-1329
197.750.00-11365.001.020.00-224
191.750.00-13370.000.850.00-422
-----375.000.890.00-354
172.000.00-24380.001.000.00-512
176.810.00-11385.001.650.00-68
170.250.00-1315390.001.450.00-114
232.110.00-43395.001.260.00-340
183.010.00-8173400.001.820.00-116191
-----405.002.130.00-79
143.700.00-23410.002.360.00-418
-----415.002.840.00-125
143.710.00-16420.002.800.00-1734
129.800.00-523425.002.160.00-134
146.100.00--1430.003.300.00-1255
122.780.00-2324435.002.600.00-919
125.500.00-125440.002.980.00-8134
140.450.00--2445.004.550.00-551
117.820.00-322450.004.950.00-48329
163.220.00-110455.005.550.00-977
111.970.00-227460.005.850.00-1486
118.670.00-13465.006.900.00-533
158.080.00-16470.007.200.00-368
94.750.00-26475.008.000.00-15232
93.460.00-321480.008.800.00-17142
89.450.00-46485.009.900.00-791
85.090.00-413490.0010.650.00-92154
89.200.00-14495.0012.000.00-1492
75.000.00-431500.0012.820.00-29393
76.000.00-39505.0014.110.00-16195
69.900.00-314510.0015.800.00-32296
61.670.00-314515.0017.010.00-16119
60.800.00-149520.0018.270.00-56162
56.070.00-113525.0020.960.00-2696
58.780.00-28530.0021.550.00-8167
48.990.00-2022535.0023.860.00-32129
47.940.00-724540.0025.600.00-39108
45.350.00-258545.0028.500.00-499
42.500.00-55121550.0029.700.00-33526
40.100.00-246254555.0032.100.00-13249
37.400.00-55375560.0034.900.00-11388
35.500.00-250395565.0037.000.00-35314
32.450.00-41197570.0040.050.00-22141
31.010.00-17207575.0044.250.00-22122
28.500.00-56265580.0045.600.00-24184
26.050.00-13113585.0049.100.00-6493
24.350.00-26146590.0051.400.00-26123
22.730.00-581595.0057.150.00-28131
21.250.00-79379600.0055.050.00-8273
18.900.00-3166605.0061.350.00-177
18.170.00-67325610.0051.200.00-11238
16.650.00-10248615.0069.200.00-1163
15.500.00-11232620.0059.650.00-28617
14.400.00-100216625.0069.340.00-3113
13.280.00-50325630.0080.210.00-1227
12.000.00-15348635.0059.250.00-239232
11.330.00-39233640.0074.000.00-775
10.300.00-167645.00102.930.00-784
9.450.00-57847650.0096.650.00-15121
10.000.00-351655.00103.500.00-117
8.010.00-684660.0095.400.00-117
7.300.00-588665.00110.000.00-18
6.700.00-1673670.00114.650.00-1553
6.170.00-363675.0085.890.00-112
5.600.00-767680.00126.200.00-32
5.200.00-295685.00112.370.00-13
7.340.00-40470690.00-----
4.320.00-2110695.00105.150.00-30
3.800.00-30441700.00146.180.00-10
3.400.00-1877705.00101.350.00--0
3.250.00-452710.00106.550.00--0
3.350.00-465715.00110.500.00--0
2.560.00-153720.00114.650.00--0
2.410.00-3396725.00119.600.00--0
2.200.00-295730.00122.950.00--0
2.080.00-1172735.00127.350.00--0
1.980.00-279740.00137.000.00--0
1.690.00-1554745.00136.050.00--0
1.660.00-7185750.00142.660.00-180
1.510.00-2125760.00149.500.00--0
1.910.00-354770.00157.500.00--0
1.090.00-598780.00225.970.00-10
1.290.00-5261790.00175.150.00--0
0.750.00-16136800.00197.000.00-21
0.880.00-349810.00-----
0.970.00-690820.00-----
0.360.00-128830.00212.850.00-20
0.680.00-424840.00-----
0.660.00-974850.00229.220.00-40
0.300.00-114860.00-----
0.330.00-19870.00-----
0.370.00-1318880.00275.850.00-20
0.420.00-213890.00-----
0.340.00-1277900.00279.970.00--0
0.140.00-163910.00-----
0.150.00-5474920.00-----
1.930.00-11930.00-----
2.220.00-1012940.00-----
0.220.00-37950.00329.170.00--0
1.140.00-114960.00-----
1.040.00--1970.00-----
1.060.00-110980.00376.200.00-20
0.160.00-322990.00-----
0.230.00-31271,000.00382.350.00-20
0.790.00--11,010.00-----
1.150.00-19201,020.00-----
1.050.00-121,030.00-----
0.640.00-121,040.00-----
0.490.00-181,050.00-----
0.370.00-1291,060.00-----
0.380.00--11,070.00-----
0.420.00-131,080.00-----
0.260.00-5141,090.00-----
0.320.00-6501,100.00-----
0.170.00-3003751,110.00486.420.00--0