Singapore markets open in 5 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.86-13.87 (-2.50%)
As of 3:54PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
299.340.00--2255.000.090.00-112
-----260.000.090.00--0
248.190.00-11265.000.010.00-20
255.920.00-11275.000.180.00--0
269.560.00-12280.000.240.00-57
-----285.000.050.00-151
259.540.00-12290.000.050.00-152
217.900.00--0295.000.040.00-66
207.180.00-17300.000.01-0.02-66.67%2131
-----305.000.060.00-119
194.750.00--0310.000.040.00-122
213.640.00-248315.000.380.00--1
-----320.000.130.00-115
197.950.00-413325.000.23+0.17+283.33%471
206.950.00--1330.000.15+0.09+150.00%632
170.890.00-14335.000.01-0.05-83.33%36
163.950.00-12340.000.120.00-1584
170.850.00-12345.000.020.00-117
194.700.00-112350.000.030.00-1181
154.050.00-120355.000.020.00-151
157.700.00--1360.000.020.00-236
139.550.00-20365.000.070.00-1028
156.500.00-37370.000.040.00-138
180.240.00-59375.000.050.00-2167
149.550.00-20380.000.030.00-1052
121.350.00-45385.000.010.00-1340
121.600.00-22390.000.010.00-28465
112.950.00--2395.000.010.00-1103
153.050.00-546400.000.010.00-2496
145.900.00-55405.000.010.00-4142
141.500.00-1013410.000.01-0.02-66.67%1232
132.80+45.50+52.12%28415.000.030.00-92324
124.85-8.15-6.13%25420.000.01-0.03-75.00%1578
116.95+18.64+18.96%119425.000.02-0.01-33.33%20959
123.960.00-346430.000.01-0.05-83.33%2532
113.670.00-11435.000.04-0.04-50.00%19333
111.200.00-447440.000.06-0.04-40.00%3599
92.520.00-1015445.000.02-0.04-66.67%67683
107.000.00-4128450.000.05-0.10-66.67%1501,348
85.40+2.78+3.36%221455.000.08-0.01-11.11%8373
92.07-4.93-5.08%1226460.000.05-0.04-44.44%91,042
88.900.00-131465.000.110.00-184649
74.55-7.50-9.14%171470.000.11-0.02-15.38%20898
77.420.00-385475.000.10-0.04-28.57%461,726
65.32-12.18-15.72%387480.000.14-0.02-12.50%4322,206
73.890.00-115482.500.15-0.02-11.76%3189
60.50-7.05-10.44%199485.000.32+0.10+45.45%19761
50.200.00-14487.500.20-0.06-23.08%15173
54.80-6.72-10.92%1196490.000.22+0.01+4.76%931,098
63.140.00-16492.500.21-0.01-4.55%51105
46.52-10.63-18.60%5771495.000.20-0.03-13.04%30782
53.850.00-373497.500.30+0.10+50.00%122197
42.33-11.07-20.73%1,0833,560500.000.29+0.02+7.41%3983,401
53.600.00-239502.500.35+0.08+29.63%14179
38.00-12.00-24.00%651,030505.000.33+0.01+3.13%128955
50.350.00-4122507.500.40+0.10+33.33%52269
35.20-10.10-22.30%7596510.000.47+0.15+46.88%1231,754
28.00-16.05-36.44%3290512.500.50+0.12+31.58%27349
27.50-11.17-28.89%13639515.000.49+0.11+28.95%3041,245
25.30-10.96-30.23%3151517.500.53+0.15+39.47%103502
22.78-11.22-33.00%1,1392,991520.000.68+0.24+54.55%3131,278
19.52-11.68-37.44%170315522.500.87+0.40+85.11%231348
17.40-12.55-41.90%1482,052525.001.00+0.53+112.77%6202,699
16.00-10.35-39.28%146269527.501.24+0.64+106.67%700716
12.59-12.41-49.64%2125,033530.001.65+0.96+139.13%1,7326,379
11.22-11.46-50.53%7939532.502.12+1.28+152.38%481541
8.66-11.22-56.44%1612,629535.002.82+1.82+182.00%1,4963,449
7.05-10.80-60.50%224132537.503.43+2.17+172.22%1,499516
5.40-10.15-65.27%9281,409540.004.80+3.29+217.88%2,5571,726
4.90-8.32-62.93%866269542.506.15+4.31+234.24%1,678495
3.21-8.13-71.69%3,582841545.007.40+4.88+193.65%1,5841,205
2.56-6.29-71.07%1,851233547.509.29+6.17+197.76%551664
1.91-6.09-76.13%5,9161,793550.0010.50+6.55+165.82%1,5282,102
1.43-5.15-78.27%1,3561,052552.5013.75+8.60+166.99%285508
1.15-4.25-78.70%3,5081,743555.0014.30+7.86+122.05%1,5301,715
0.66-2.59-79.69%6,6454,928560.0018.66+8.86+90.41%2432,770
0.54-1.76-76.52%3,3682,810565.0023.35+8.43+56.50%28177
0.33-1.17-78.00%4,1333,719570.0027.25+9.34+52.15%10169
0.28-0.78-73.58%1,7022,548575.0033.10+11.00+49.77%1260
0.24-0.57-70.37%1,2963,072580.0039.44+12.44+46.07%1167
0.17-0.40-70.18%6231,082585.0044.28+16.85+61.43%229
0.19-0.27-58.70%3891,107590.0049.00+11.00+28.95%13106
0.14-0.22-61.11%3842,579595.0044.550.00-1014
0.12-0.19-61.29%1,0416,355600.0047.50-1.19-2.44%3197
0.12-0.14-53.85%268498605.0055.600.00-3657
0.10-0.17-62.96%1741,053610.0066.00+8.35+14.48%137
0.10-0.09-47.37%42306615.0061.200.00-111
0.10-0.08-44.44%10944620.0064.760.00-137
0.08-0.31-79.49%191,204625.0077.050.00-542
0.09-0.09-50.00%14618630.0081.800.00-3345
0.15+0.01+7.14%36577635.00113.830.00-282
0.09-0.04-30.77%20972640.00101.070.00-17111
0.09-0.01-10.00%5391645.00136.050.00-11
0.06-0.02-25.00%1191,276650.00119.100.00-5075
0.120.00-37414655.00140.350.00--0
0.06-0.01-14.29%32353660.00133.100.00-117
0.03-0.02-40.00%12102665.00-----
0.050.00-4118670.00140.900.00-121
0.04-0.01-20.00%26305675.00156.450.00-1414
0.050.00-8303680.00154.200.00-21
0.02-0.02-50.00%257685.00158.150.00-23
0.030.00-2105690.00-----
0.04-0.02-33.33%11166695.00157.550.00--1
0.01-0.03-75.00%17778700.00191.320.00-200
0.030.00-8211705.00172.050.00--0
0.030.00-30138710.00200.750.00--0
0.030.00-2999715.00184.600.00--0
0.030.00-3102720.00-----
0.01-0.02-66.67%1144725.00214.650.00--0
0.020.00-3138730.00-----
0.02-0.03-60.00%79143735.00203.600.00--0
0.02-0.01-33.33%120268740.00217.350.00--0
0.020.00-30236745.00-----
0.01-0.02-66.67%1167750.00239.050.00--0
0.03-0.01-25.00%127755.00233.050.00-60
0.01-0.04-80.00%142760.00-----
0.030.00-4461765.00-----
0.010.00-525770.00-----
0.020.00-5112775.00-----
0.030.00-1751780.00-----
0.040.00-1025785.00263.050.00-60
0.040.00-57790.00-----
1.400.00-12795.00-----
0.030.00-1070800.00223.820.00-6834
0.030.00-33805.00294.500.00--0
0.030.00-616810.00-----
0.020.00-12815.00-----
0.030.00-1219820.00285.200.00--0
0.030.00-3052825.00-----
0.030.00-67830.00-----
0.140.00-51835.00-----
0.010.00-13840.00-----
0.010.00-11845.00-----
0.040.00-42850.00-----
0.270.00-2021855.00333.800.00--0
0.010.00-212860.00346.500.00-245
0.010.00-129865.00-----
0.010.00-2157870.00315.780.00--0