Singapore markets close in 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
646.75+11.08 (+1.74%)
At close: 04:00PM EDT
647.00 +0.25 (+0.04%)
Pre-market: 04:11AM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
609.110.00-16235.000.010.00-11,028
426.070.00-9210.000.010.00-1001,262
421.480.00-3015.000.020.00-30631
462.450.00-32420.000.010.00-5961,057
453.330.00-2125.000.010.00-2211
423.000.00-14730.000.010.00-500650
255.800.00-1135.000.020.00-50
414.000.00-1340.000.010.00-80
358.750.00-1445.000.020.00-20
511.230.00-22050.000.010.00-160
593.160.00-1060.000.010.00-10
544.310.00-1070.000.050.00-10
505.210.00-21180.000.070.00-30
194.430.00-31190.000.030.00-70
154.310.00-22195.000.840.00-236
456.000.00-1180100.000.060.00-10
177.640.00-110105.000.080.00-566
239.050.00-216110.000.150.00-168
204.350.00-27115.000.700.00-116
450.260.00-116120.000.070.00-100
364.050.00-223125.000.120.00-40292
278.700.00-221130.000.140.00-2078
255.280.00-1017135.000.140.00-150
337.650.00-125140.000.140.00-20
246.460.00-108145.000.160.00-20
335.000.00-5220150.000.340.00-11,316
459.300.00-2332155.000.310.00-6118
322.950.00-413160.000.210.00-80
219.200.00-142165.000.360.00-350
397.000.00-417170.000.280.00-10
212.900.00-260159175.000.420.00-1228
243.550.00-20180.000.420.00-350
212.660.00-1012185.000.550.00-2882
374.800.00-5450190.000.350.00-20
386.740.00-126195.000.720.00-100
451.000.00-50200.000.400.00-10
383.750.00-1126210.000.380.00-80
272.500.00-596220.000.520.00-10
399.000.00-20230.000.600.00-20
409.370.00-10240.000.450.00-1000
340.000.00-2130250.000.870.00-100
333.870.00-1239260.000.900.00-50
345.020.00-10270.001.050.00-10
296.000.00-1345280.001.200.00-1000
354.000.00-10290.001.330.00-40
361.900.00-10300.001.300.00-90
307.800.00-10310.001.610.00-10
253.700.00-6343320.001.650.00-20
320.470.00-10330.002.180.00-20
289.020.00-70340.002.350.00-30
276.350.00-20350.002.500.00-30
223.950.00-1319360.002.660.00-200
263.350.00-10370.003.100.00-10
224.750.00-50380.004.650.00-80
269.760.00-20390.004.020.00-30
259.000.00-10400.004.490.00-100
251.580.00-20410.005.450.00-20
250.900.00-20420.005.650.00-60
190.090.00-200430.006.800.00-10
233.500.00-10440.007.580.00-100
224.250.00-30450.008.260.00-80
206.950.00-100460.008.990.00-10
175.500.00-20470.0010.370.00-200
184.320.00-50480.0012.450.00-20
161.010.00-10490.0014.800.00-210
181.600.00-20500.0014.500.00-130
173.600.00-50510.0017.550.00-170
159.980.00-10520.0017.900.00-250
134.820.00-20530.0022.880.00-90
143.900.00-10540.0022.600.00-30
141.550.00-30550.0025.000.00-60
133.750.00-80560.0029.250.00-60
115.250.00-50570.0029.100.00-40
119.860.00-10580.0033.150.00-1110
117.200.00-100590.0036.120.00-20
110.800.00-240600.0040.450.00-210
104.360.00-110610.0044.200.00-10
95.730.00-20620.0047.300.00-320
92.340.00-10630.0052.950.00-140
85.500.00-60640.0056.160.00-20
85.750.00-100645.0058.900.00-70
82.100.00-340650.0062.250.00-290
79.500.00-10655.0067.200.00-30
77.760.00-120660.0066.000.00-10
75.050.00-10665.0072.400.00-10
72.130.00-120670.0072.200.00-10
70.600.00-170675.0074.950.00-10
68.900.00-10680.0081.450.00-30
58.450.00-30685.0083.750.00-10
61.490.00-10690.0083.450.00-10
59.810.00-30695.0084.150.00-10
57.740.00-270700.0087.050.00-10
56.000.00-30705.00158.450.00-60
52.590.00-100710.00162.650.00-20
48.050.00-20715.0099.780.00-10
52.250.00-30720.00179.840.00-100
49.550.00-10725.00134.300.00-18
48.500.00-70730.00147.780.00-134
45.300.00-30735.00141.600.00-23
38.950.00-200740.00320.110.00--0
37.400.00-80745.00172.860.00-40
40.900.00-70750.00121.930.00-100
35.150.00-70755.00339.850.00--0
38.250.00-20760.00193.390.00-20
37.550.00-10765.00360.950.00--0
33.000.00-20770.00357.030.00--0
35.550.00-40775.00363.790.00--0
33.750.00-110780.00193.780.00-20
28.050.00-30785.00211.110.00-20
23.250.00-10790.00229.850.00-20
30.300.00-230795.00377.290.00--0
29.300.00-10800.00245.320.00-40
20.560.00-10805.00244.600.00-20
22.300.00-690810.00392.910.00--0
21.800.00-180815.00220.000.00-11
25.530.00-10820.00378.950.00-20
16.800.00-400825.00-----
16.500.00-30830.00216.630.00-20
23.070.00-10835.00-----
10.700.00-30840.00283.000.00-10
18.800.00-10845.00-----
19.680.00-40850.00273.750.00-40
12.870.00-10860.00257.110.00-21
17.100.00-10870.00312.900.00-10
14.450.00-10880.00256.150.00-12
9.750.00-20890.00304.000.00-10
13.650.00-40900.00293.350.00-44
8.600.00-30910.00354.700.00-10
4.830.00-130920.00-----
9.850.00-10930.00-----
9.610.00-50940.00-----
9.320.00-50950.00394.520.00-30
8.590.00-50960.00354.730.00-20
5.600.00-10970.00-----
7.100.00-30980.00-----
5.280.00-10990.00-----
6.050.00-501,000.00389.550.00--0
4.000.00-101,010.00-----
5.000.00-101,020.00409.350.00--0
4.850.00-301,030.00-----
4.800.00-101,040.00-----
3.150.00-101,050.00-----
3.050.00-101,060.00453.650.00-50
3.740.00-501,070.00454.700.00--0
2.350.00-101,080.00-----
1.380.00-2291,090.00520.000.00-50
3.000.00-1001,100.00456.900.00-40
2.970.00-301,110.00551.300.00-240