Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
363.32-1.55 (-0.42%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Calls
27 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----100.000.010.00-2210
-----110.000.010.00-2364
-----120.000.080.00--3
-----130.000.010.00-11198
219.500.00-240140.000.030.00-1975
176.710.00-6818150.000.010.00-1305
181.280.00-399160.000.010.00-1916
171.270.00-1244170.000.010.00-401542
161.260.00-153180.000.010.00-12,051
130.890.00-115190.000.010.00-197396
126.090.00-121195.000.010.00-235889
167.900.00-124200.000.010.00-13,569
114.200.00--2205.000.010.00-1273
116.310.00-1236210.000.010.00-1541
-----215.000.010.00-1877
145.030.00-16220.000.010.00-11,358
138.80+0.87+0.63%28225.000.010.00-2650
-----227.500.010.00-21
76.400.00-45230.000.010.00-11,843
91.340.00-58235.000.010.00-2609
-----237.500.020.00-4343
96.100.00-115240.000.010.00-11,084
-----242.500.030.00-116105
118.60+26.23+28.40%23245.000.010.00-1675
-----247.500.010.00-158
108.440.00-1022250.000.010.00-203,896
-----252.500.010.00-30175
109.970.00-211255.000.010.00-1818
-----257.500.010.00-100200
103.82-0.68-0.65%312260.000.020.00-21,021
98.380.00-20262.500.020.00-2273
99.060.00-7089265.000.010.00-62,917
70.140.00-11267.500.010.00-20416
93.68-2.19-2.28%3849270.000.010.00-503,134
-----272.500.010.00-5132
87.920.00-20061275.000.010.00-11,345
86.40-0.60-0.69%15277.500.010.00-3987
84.040.00-276112280.000.010.00-101,918
80.150.00-441282.500.010.00-2790
78.76-1.20-1.50%1241285.000.010.00-181792
77.530.00-155287.500.010.00-1361
74.02+0.47+0.64%3121290.000.010.00-1252,547
73.590.00-129292.500.010.00-73868
68.28-2.77-3.90%17134295.000.010.00-141,322
65.50+1.59+2.49%123297.500.010.00-701,067
64.27-2.13-3.21%6484300.000.010.00-44,386
64.880.00-3739302.500.010.00-11,011
61.150.00-9300305.000.010.00-501,006
58.900.00-1063307.500.010.00-111,060
53.00-2.03-3.69%5207310.000.010.00-202,337
51.250.00-177312.500.010.00-22632
49.13-1.69-3.33%31376315.000.11+0.10+1,000.00%92,759
47.30+1.05+2.27%2893317.500.010.00-7770
44.17-1.68-3.66%27323320.000.010.00-1303,789
41.04-2.00-4.65%1254322.500.010.00-712,288
37.80-2.80-6.90%20534325.000.010.00-2503,046
35.75-0.95-2.59%2351327.500.010.00-871,540
32.85-2.25-6.41%7726330.000.010.00-154,133
32.50+1.35+4.33%3350332.500.01-0.02-66.67%931,523
29.00-1.20-3.97%14785335.000.010.00-2513,528
28.070.00-18381337.500.010.00-111,113
24.26-0.62-2.49%64953340.000.01-0.01-50.00%2564,656
21.68-0.47-2.12%3492342.500.01-0.03-75.00%1191,343
19.25-0.75-3.75%41713345.000.01-0.03-75.00%2844,962
16.90-1.70-9.14%6385347.500.01-0.04-80.00%6372,082
14.36-0.49-3.30%1202,100350.000.01-0.09-90.00%9015,672
11.40-1.10-8.80%11673352.500.04-0.15-78.95%1,1872,742
9.34-0.76-7.52%1181,932355.000.09-0.24-72.73%3,9124,437
6.95-1.05-13.13%73509357.500.22-0.40-64.52%1,8492,111
4.81-1.04-17.78%3963,887360.000.53-0.56-51.38%2,3554,659
2.67-1.63-37.91%6421,389362.501.30-0.58-30.85%2,0171,321
1.55-1.29-45.42%3,2863,504365.002.35-0.65-21.67%1,2121,682
0.83-0.95-53.37%2,8182,382367.505.05+0.55+12.22%149400
0.37-0.69-65.09%4,6287,499370.007.50+1.40+22.95%301,840
0.18-0.45-71.43%1,5531,956372.509.45+1.85+24.34%10288
0.08-0.26-76.47%1,3744,400375.0010.40-0.15-1.42%27975
0.04-0.16-80.00%2971,610377.5014.62+2.53+20.93%123
0.03-0.09-75.00%1,0474,800380.0017.07+1.42+9.07%175
0.02-0.04-66.67%816,109382.50-----
0.01-0.03-75.00%1593,275385.0019.980.00-922
0.01-0.01-50.00%342,176387.5023.500.00-142
0.01-0.01-50.00%5852,784390.0024.550.00-217
0.01-0.01-50.00%561,135392.5028.040.00-3330
0.010.00-972,826395.0031.300.00-460
0.010.00-561,255397.5056.550.00-1-
0.01-0.01-50.00%234,149400.0037.00+1.80+5.11%23
0.010.00-822,311405.0080.700.00--0
0.010.00-2822,108410.0078.900.00-270
0.010.00-82780415.00-----
0.010.00-611,297420.0078.200.00-10
0.010.00-6254425.00-----
0.010.00-61,139430.00109.750.00--0
0.010.00-26846440.00118.910.00--0
0.010.00-13,075450.00125.150.00-50
0.010.00-1952,176460.00138.750.00--0
0.010.00-11,211470.00-----
0.020.00-1475480.00-----
0.010.00-21,235490.00122.800.00-190