Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST

497.00 -0.98 (-0.20%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Calls
22 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
244.350.00--2260.000.02-0.01-33.33%157
245.200.00--0265.000.080.00--2
233.550.00-20275.00-----
-----280.000.050.00-1010
-----290.000.210.00--1
-----295.000.090.00--1
-----300.000.03-0.01-25.00%20
-----310.000.100.00--0
-----315.000.090.00-44
-----320.000.150.00-1589
-----325.000.100.00-639
173.650.00--1330.000.090.00-1430
182.660.00--0335.000.100.00-1536
165.350.00--4340.000.110.00-1023
-----345.000.190.00-10
142.570.00-13350.000.18+0.07+63.64%1846
-----355.000.07-0.06-46.15%20
162.240.00--0360.000.11-0.02-15.38%114
-----365.000.11-0.05-31.25%60
-----370.000.13-0.11-45.83%1242
-----375.000.12-0.09-42.86%1973
126.250.00-11380.000.17-0.05-22.73%138146
137.000.00-11385.000.20-0.06-23.08%17889
-----390.000.25-0.02-7.41%146133
111.600.00-11395.000.33-0.03-8.33%19105
100.75-9.25-8.41%6324400.000.40-0.02-4.76%921370
102.800.00-20405.000.45-0.01-2.17%35681
94.060.00-13410.000.57+0.05+9.62%76253
92.40-0.75-0.81%21415.000.70-0.01-1.41%253383
84.250.00-10420.000.83+0.04+5.06%99386
76.12-24.73-24.52%141425.001.08+0.06+5.88%523303
70.80+3.50+5.20%25430.001.33+0.06+4.72%852536
71.650.00-216435.001.63+0.19+13.19%263470
60.37-3.73-5.82%661440.002.05+0.14+7.33%757627
51.900.00-10445.002.58+0.16+6.61%1,840669
51.19-4.71-8.43%28112450.003.20+0.27+9.22%2,0181,097
45.50-5.99-11.63%1016455.004.10+0.50+13.89%379653
43.23-11.17-20.53%1112460.005.00+0.40+8.70%1,0251,088
39.05-7.00-15.20%728465.006.15+0.35+6.03%4651,853
35.73-2.32-6.10%1273470.007.72+0.72+10.29%5892,062
34.15-3.55-9.42%110472.508.15+0.40+5.16%236281
31.74-2.46-7.19%405168475.009.45+0.93+10.92%1,3101,082
30.65-4.32-12.35%1513477.5010.32+0.77+8.06%112277
29.20-1.81-5.84%186194480.0011.22+0.87+8.41%6291,415
27.37-2.83-9.37%2234482.5012.12+0.47+4.03%100148
26.50-1.23-4.44%96234485.0013.47+0.92+7.33%207620
24.85-2.20-8.13%2220487.5014.44+0.69+5.02%213269
23.85-1.12-4.49%6571,714490.0015.70+1.04+7.09%608811
22.50-2.00-8.16%60156492.5016.86+0.89+5.57%147207
21.10-1.48-6.55%555747495.0018.14+0.92+5.34%327408
20.05-0.65-3.14%293147497.5019.25+0.70+3.77%729261
18.72-1.68-8.24%1,8481,960500.0020.55+1.04+5.33%8941,115
17.47-1.88-9.72%463370502.5021.80+0.71+3.37%615195
16.50-1.89-10.28%2,145846505.0023.36+0.54+2.37%240759
15.25-1.71-10.08%279769507.5023.30-0.14-0.60%41400
14.40-1.89-11.60%1,8931,507510.0026.46+0.96+3.76%193665
13.60-1.65-10.82%164267512.5025.30-1.90-6.99%19142
12.35-1.75-12.41%460644515.0028.32-0.51-1.77%118200
11.75-1.48-11.19%81280517.5030.80+1.51+5.16%1870
10.80-1.65-13.25%1,2682,370520.0032.15+0.10+0.31%133533
9.95-1.61-13.93%78213522.5033.50+0.65+1.98%17208
9.40-1.44-13.28%1,2671,728525.0035.45+0.15+0.42%182367
8.50-1.65-16.26%120151527.5038.25+1.35+3.66%1743
7.70-1.87-19.54%7982,942530.0039.38+1.73+4.59%50179
7.25-1.60-18.08%167158532.5040.76+1.66+4.25%1324
6.70-1.61-19.37%4822,574535.0043.69+0.74+1.72%88154
6.25-1.25-16.67%163162537.5042.00+0.40+0.96%234
5.55-1.45-20.71%8802,809540.0045.70-0.75-1.61%7383
5.10-1.40-21.54%77204542.5045.35-3.55-7.26%121
4.85-1.23-20.23%518552545.0047.85-2.15-4.30%897
4.38-1.02-18.89%11488547.5051.70+3.20+6.60%90
4.20-1.05-20.00%2,9001,967550.0054.77+0.45+0.83%2458
3.46-1.44-29.39%192160552.5055.70+6.10+12.30%20
3.47-1.13-24.57%324499555.0057.80-0.07-0.12%364
2.92-1.06-26.63%473644560.0064.87+4.12+6.78%494
2.59-0.85-24.71%3331,107565.0065.90+22.00+50.11%96
2.18-0.87-28.52%833733570.0066.700.00-110
1.90-0.71-27.20%304472575.0075.90+0.39+0.52%2489
1.65-0.64-27.95%789549580.0072.940.00-18
1.44-0.61-29.76%6151,204585.0084.970.00-216
1.26-0.52-29.21%1,2351,123590.0080.000.00-34
1.10-0.50-31.25%386206595.0071.550.00--0
1.03-0.39-27.46%1,3091,860600.0098.720.00-111
0.71-0.38-34.86%227284610.0093.850.00-55
0.64-0.25-28.09%74560620.00112.400.00-16
0.49-0.21-30.00%96258630.00121.250.00-10
0.40-0.26-39.39%101226640.00118.940.00-11
0.34-0.14-29.17%3581,035650.00-----
0.23-0.19-45.24%152100660.00-----
0.24-0.09-27.27%100138670.00-----
0.19-0.12-38.71%4065680.00-----
0.18-0.06-25.00%5106690.00-----
0.11-0.09-45.00%119541700.00193.500.00--1
0.10-0.08-44.44%2343710.00-----
0.08-0.13-61.90%322720.00-----
0.07-0.08-53.33%10730.00-----
0.110.00-138740.00-----
0.09-0.10-52.63%239750.00-----
0.07-0.03-30.00%32760.00-----
0.07-0.01-12.50%9881770.00248.750.00--1
0.050.00-2423780.00-----
0.04+0.02+100.00%8220790.00-----