Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
25 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----245.000.070.00-15
-----260.000.050.00-27
-----275.000.010.00-10
-----280.000.030.00-102103
206.100.00-21290.00-----
-----300.000.290.00--5
-----310.000.300.00--2
-----315.000.030.00--90
-----320.000.04+0.01+33.33%146
-----325.000.04-0.01-20.00%111
-----330.000.560.00--1
-----335.000.030.00--1
-----340.000.010.00-12
-----345.000.040.00-14
-----350.000.040.00-27
-----355.000.030.00-225
-----360.000.05+0.01+25.00%12547
-----365.000.030.00-385
-----370.000.02-0.02-50.00%815
128.800.00--2375.000.040.00-625
-----380.000.04-0.01-20.00%15134
-----385.000.070.00-43127
-----390.000.07+0.01+16.67%15189
-----395.000.080.00-2956
101.200.00--20400.000.090.00-57176
90.250.00--1405.000.11-0.01-8.33%1471
-----410.000.13-0.01-7.14%1477
-----415.000.15-0.07-31.82%1262
-----420.000.190.00-1751
-----425.000.220.00-3136
-----430.000.48+0.25+108.70%30193
-----435.000.29+0.04+16.00%29224
58.400.00-12440.000.48+0.20+71.43%127251
59.990.00--14445.000.41+0.10+32.26%11473
55.170.00--3450.000.41+0.06+17.14%371594
34.920.00-89455.000.53+0.03+6.00%67355
42.28+2.58+6.50%126460.000.56+0.09+19.15%5171,482
-----462.500.65+0.11+20.37%8192
30.390.00--13465.000.70+0.10+16.67%201490
33.800.00-639467.500.88+0.23+35.38%48282
33.05+3.10+10.35%220470.000.840.00-504754
31.50+2.67+9.26%10102472.500.92+0.03+3.37%82263
25.65+1.45+5.99%125475.001.05-0.05-4.55%4561,151
18.500.00-169477.501.21-0.04-3.20%894273
20.38-0.62-2.95%1693480.001.51+0.14+10.22%6311,099
18.15-1.95-9.70%34150482.501.66-0.18-9.78%823372
20.25+4.35+27.36%26184485.002.11-0.04-1.86%548771
16.86+0.89+5.57%13254487.502.65+0.19+7.72%201467
14.38+2.49+20.94%208585490.003.05-0.19-5.86%784982
12.39+1.89+18.00%134323492.503.40-0.74-17.87%153230
9.63+0.98+11.33%356862495.004.50-0.40-8.16%376365
9.40+2.40+34.29%147636497.505.52-0.48-8.00%302142
7.40+1.50+25.42%2,6701,609500.006.60-0.85-11.41%1,545555
6.55+1.70+35.05%713277502.507.58-0.47-5.84%30380
5.19+1.32+34.11%2,729617505.009.05-0.78-7.93%144220
4.50+1.20+36.36%369223507.5010.67-1.35-11.23%2833
3.50+0.89+34.10%3,0232,290510.0012.10-0.79-6.13%73109
2.91+0.74+34.10%735366512.5014.18+0.63+4.65%116
2.40+0.51+26.98%3,147717515.0015.85+0.05+0.32%960
2.05+0.60+41.38%628233517.5017.13-11.51-40.19%82
1.65+0.45+37.50%4,0283,177520.0020.20-0.08-0.39%1933
1.50+0.47+45.63%391252522.5022.54-4.52-16.70%15
1.22+0.28+29.79%623485525.0025.76+0.51+2.02%2060
1.00+0.23+29.87%93140527.5026.52-2.47-8.52%562
0.89+0.23+34.85%889549530.0029.74-0.98-3.19%1054
0.73+0.25+52.08%1,862781535.0035.50+0.11+0.31%1125
0.61+0.24+64.86%625935540.0038.13-2.69-6.59%1157
0.48+0.13+37.14%935929545.0043.46-3.19-6.84%249
0.47+0.23+95.83%489535550.0049.190.00-1086
0.39+0.15+62.50%127187555.0063.360.00-4150
0.34+0.18+112.50%69123560.0068.430.00-4044
0.36+0.20+125.00%80197565.0081.760.00--10
0.22+0.04+22.22%72272570.0071.540.00-29
0.28+0.15+115.38%3158575.0086.000.00-11
0.25+0.12+92.31%80101580.00-----
0.18+0.06+50.00%6094590.00-----
0.15+0.08+114.29%57223600.00108.380.00--0
0.09+0.04+80.00%56234610.00-----
0.08+0.05+166.67%58190620.00-----
0.05+0.01+25.00%4795630.00-----
0.05+0.02+66.67%1462640.00-----
0.030.00-154650.00-----
0.020.00-227660.00-----
0.020.00-138157670.00-----