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
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
558.230.00-265.00-----
456.140.00--120.00-----
-----100.000.050.00-124
-----105.000.090.00--18
-----115.000.030.00-11
-----125.000.150.00-23
-----140.000.090.00-45
-----145.000.250.00-22
-----150.000.260.00--1
232.110.00-20180.000.260.00-394
235.730.00--0185.000.230.00-5833
231.210.00--0190.000.290.00-2156
-----195.000.300.00-1015
371.950.00-16200.000.300.00-1359
265.900.00-21210.000.420.00-1291
211.270.00--1220.000.540.00-2284
362.77+26.97+8.03%138230.000.610.00-261
227.100.00--5240.000.720.00-1105
332.950.00-140250.000.840.00-4150
303.150.00--3260.000.950.00-1058
310.000.00-18270.001.050.00-1405
308.450.00-172280.001.17-0.01-0.85%2213
216.320.00-130144290.001.610.00-2222
289.930.00-176300.001.860.00-4689
188.980.00-151310.001.80-0.15-7.69%1223
264.330.00-158320.002.330.00-2399
173.060.00-2032330.002.49+0.04+1.63%2247
160.110.00-1181340.003.290.00-1442
240.070.00-184350.003.27-0.63-16.15%1629
143.750.00-142360.003.75-0.73-16.29%5303
235.310.00-3127370.004.52-0.48-9.60%1293
224.000.00-452380.005.250.00-2259
218.480.00--1385.005.300.00-68
203.540.00-231390.005.830.00-6393
183.300.00--1395.006.900.00-112
204.66-3.05-1.47%153400.006.52+0.07+1.09%11732
172.190.00--1405.007.050.00-431
185.000.00-1200410.007.600.00-1291
-----415.008.10+0.30+3.85%44213
161.540.00-1270420.008.60+0.15+1.78%5290
158.000.00-41425.009.150.00-148
185.220.00-1143430.009.75+0.20+2.09%1203
150.400.00--4435.0010.55+0.15+1.44%32817
169.770.00-1168440.0012.900.00-1142
162.000.00-12445.0016.490.00-311
161.530.00-1323450.0012.60+0.10+0.80%21,070
130.850.00--1455.0015.300.00-131
154.820.00-1211460.0013.880.00-1722
156.170.00-1012465.0017.550.00-141
134.940.00-2132470.0016.15-5.10-24.00%1344
132.600.00-24475.0017.05-1.65-8.82%157
134.600.00-8172480.0017.650.00-10218
137.400.00-15485.0022.850.00-145
120.730.00-4523490.0019.810.00-382
133.220.00-1027495.0020.75-1.25-5.68%2117
112.810.00-23446500.0022.50+0.55+2.51%2768
120.850.00-213505.0026.950.00-461
107.780.00-2103510.0029.150.00-185
110.26-2.24-1.99%115515.0027.05-5.15-15.99%1593
107.750.00-8294520.0028.67+1.19+4.33%172102
97.500.00-3022525.0029.80+0.75+2.58%1150
103.100.00-29364530.0035.460.00-1127
92.150.00-513535.0033.00+0.35+1.07%537
88.350.00-2713540.0039.550.00-490
93.500.00-1921545.0040.650.00-247
89.80+7.75+9.45%1539550.0040.020.00-5301
90.000.00-27555.0042.450.00-175
83.15+1.90+2.34%4143560.0041.900.00-674
83.730.00-3435565.0043.75+0.65+1.51%235
69.750.00-18402570.0044.50-3.75-7.77%1403
74.40-3.52-4.52%140575.0057.700.00-326
71.00-4.75-6.27%5241580.0051.05+0.05+0.10%2109
65.04-4.34-6.26%3321590.0055.200.00-173
61.40-4.45-6.76%51,736600.0061.95+2.20+3.68%34321
60.400.00-14301610.0064.650.00-138
55.730.00-4291620.0072.00+1.45+2.06%139
50.480.00-1308630.0075.850.00-856
48.150.00-1598640.0092.420.00-476
42.00-2.11-4.78%12185650.00107.080.00-7663
35.950.00-4105660.00114.190.00-8053
32.320.00-2125670.00117.330.00-24
32.30+2.55+8.57%1349680.00108.430.00-22
32.50+5.15+18.83%588690.00140.220.00-23
27.73-1.38-4.74%11117700.00141.950.00-42
25.65+1.85+7.77%364710.00152.000.00--1
25.280.00-244720.00358.190.00-20
21.31-1.14-5.08%758730.00176.100.00-22
20.600.00-1466740.00156.950.00-21
17.650.00-1102750.00-----
17.700.00-655760.00204.030.00-125
13.400.00-245770.00214.280.00-20
16.230.00-5116780.00197.700.00-1212
12.860.00-134790.00236.170.00-20
11.650.00-490800.00246.680.00-55
7.200.00-947810.00254.140.00-20
11.610.00-2341820.00-----
10.700.00-247830.00-----
9.770.00-2841840.00-----
9.040.00-142850.00294.030.00-120
7.550.00-1365860.00-----
7.600.00-286870.00314.200.00-20
4.120.00-129880.00468.010.00--0
3.390.00-17212890.00334.090.00-40
4.150.00-2032900.00-----
3.700.00-35910.00-----
3.900.00-21920.00-----
4.570.00--8930.00-----
3.660.00-11950.00-----
3.600.00--3960.00-----
2.520.00-44970.00-----
2.220.00-23980.00-----
2.000.00-1001031,000.00-----
1.770.00-111,010.00-----
1.980.00-221,030.00-----
1.140.00--11,050.00-----
0.870.00-111,080.00-----
1.03-0.10-8.85%13211,090.00-----
1.06+0.11+11.58%181,100.00-----
0.88+0.02+2.33%11771,110.00-----