Singapore markets close in 4 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.69+6.49 (+1.25%)
At close: 04:00PM EST
525.37 -0.32 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
517.700.00-11,4095.000.010.00-33,737
522.540.00-311310.000.010.00-1409
602.510.00-20615.000.040.00-515
513.05-82.18-13.81%1220.000.020.00-5063
573.790.00-12125.000.020.00-30158
555.910.00-198930.000.030.00-6309
498.00+25.47+5.39%1635.000.010.00-3129
620.600.00-103440.000.050.00-4192
553.830.00-111745.000.010.00-397516
486.350.00-1518250.000.020.00-4606
480.100.00-2222155.000.120.00-1846
474.680.00-4460.000.050.00-50125
469.980.00-1165.000.050.00-1222
520.270.00-1210470.000.230.00-1553
465.020.00-22875.000.010.00-1156
454.910.00-41280.000.030.00-185
605.850.00-1936785.000.010.00-20175
527.660.00-11990.000.030.00-3171
497.380.00-22895.000.010.00-5219
417.95-19.05-4.36%595100.000.010.00-52,029
418.350.00-341105.000.010.00-2132
506.030.00-351110.000.050.00-4122
372.790.00-10115.000.020.00-10117
393.540.00-1134120.000.010.00-1155
501.550.00-11125.000.010.00-11,295
422.290.00-13130.000.210.00-56111
497.050.00-8105135.000.040.00-636
363.100.00-2125140.000.160.00-137
442.800.00-214145.000.100.00-2120
446.150.00-460150.000.020.00-20248
348.250.00-63155.000.110.00-60325
441.230.00-520160.000.210.00-1065
338.500.00-42165.000.330.00-2118
367.010.00-822170.000.200.00-3174
363.020.00-111175.000.130.00-172
356.360.00-15102180.000.020.00-1142
350.100.00-22139185.000.040.00-2104
344.680.00-426190.000.040.00-1117
336.49-3.49-1.03%110195.000.100.00-267
332.590.00-3380200.000.040.00-4739
324.910.00-435210.000.180.00-33645
310.770.00-2125220.000.240.00-2922
385.850.00-199230.000.050.00-251,381
377.760.00-11129240.000.01-0.04-80.00%1561
368.000.00-137245.000.04-0.01-20.00%1341
337.250.00-1963250.000.01-0.03-75.00%52,457
270.900.00-219255.000.01-0.09-90.00%3222
337.890.00-5186260.000.02-0.01-33.33%261,782
327.700.00-122265.000.050.00-1431
328.670.00-1130270.000.03+0.02+200.00%221,279
308.700.00-247275.000.030.00-30882
255.600.00-1111280.000.03-0.03-50.00%21383
250.400.00-1136285.000.03-0.04-57.14%13736
264.450.00-2070290.000.040.00-27276
338.500.00-186295.000.03-0.02-40.00%4409
215.00-5.65-2.56%2341300.000.04-0.04-50.00%42,517
303.080.00-1208305.000.05+0.02+66.67%3748
231.330.00-1218310.000.05-0.04-44.44%60490
205.10-9.17-4.28%10222315.000.05-0.08-61.54%59625
213.180.00-482320.000.06-0.10-62.50%181,241
230.600.00-134325.000.06-0.05-45.45%172,112
229.400.00-1273330.000.06-0.06-50.00%31493
201.150.00-329335.000.08-0.04-33.33%15637
184.200.00-4200340.000.07-0.06-46.15%10698
-----345.000.09-0.08-47.06%5122
190.200.00-11143350.000.09-0.06-40.00%906,641
236.200.00-12355.000.09-0.07-43.75%11704
167.85-14.35-7.88%263360.000.12-0.05-29.41%12,265
-----365.000.12-0.05-29.41%1219
157.000.00-3261370.000.11-0.12-52.17%1101,094
158.300.00--9375.000.09-0.16-64.00%356
153.900.00-3226380.000.14-0.12-46.15%1651,417
206.450.00-11385.000.19-0.06-24.00%2016
128.78-17.82-12.16%1227390.000.16-0.15-48.39%241,251
-----395.000.19-0.20-51.28%1767
122.500.00-2307400.000.22-0.23-51.11%1,86610,413
130.900.00-313405.000.27-0.23-46.00%1540
131.140.00-5230410.000.31-0.24-43.64%1,9083,511
105.00-68.17-39.37%12415.000.41-0.26-38.81%21177
122.350.00-58567420.000.45-0.32-41.56%2311,622
116.000.00-35425.000.51-0.31-37.80%222240
86.48-25.50-22.77%4642430.000.54-0.48-47.06%2921,754
170.500.00--1435.000.70-0.51-42.15%130507
101.460.00-1644440.000.95-0.49-34.03%1142,446
157.100.00-22445.001.02-0.71-41.04%194178
81.00-12.85-13.69%2168450.001.35-0.64-32.16%5543,885
81.04+1.40+1.76%1176455.001.71-0.74-30.20%100199
72.30+4.80+7.11%18233460.002.01-0.99-33.00%1,0251,891
56.32-32.11-36.31%1109465.002.47-1.08-30.42%187166
66.29+12.76+23.84%16189470.003.22-0.98-23.33%5291,586
59.00-2.81-4.55%1140475.003.82-1.24-24.51%329363
56.50+6.80+13.68%9831480.004.75-1.40-22.76%1,1223,221
55.00+12.65+29.87%4137485.005.15-2.05-28.47%180367
45.68+7.58+19.90%38447490.006.56-1.64-20.00%5582,926
43.71+8.46+24.00%22107495.007.80-2.17-21.77%453578
35.00+4.20+13.64%2701,779500.009.55-2.08-17.88%2,3096,174
33.70+4.00+13.47%37104505.0010.73-2.34-17.90%454939
28.80+4.25+17.31%2002,367510.0012.77-2.39-15.77%7243,659
25.35+3.40+15.49%57454515.0014.52-2.78-16.07%706640
23.25+4.05+21.09%1,0192,553520.0016.80-2.88-14.63%6722,501
20.00+3.16+18.76%512347525.0018.85-3.85-16.96%6741,121
17.60+3.10+21.38%2,0601,074530.0022.00-3.30-13.04%1,0631,454
15.35+2.60+20.39%2,406360535.0024.50-4.10-14.34%196967
13.35+2.45+22.48%1,9221,558540.0027.65-4.35-13.59%2571,599
11.50+2.17+23.26%979650545.0030.64-4.91-13.81%1071,027
9.90+2.09+26.76%5,3565,928550.0034.00-5.17-13.20%2755,436
8.35+1.52+22.25%421425555.0034.46-7.87-18.59%56543
7.25+1.65+29.46%1,1231,569560.0039.43-7.12-15.30%1032,766
5.99+1.24+26.11%647476565.0042.74-4.45-9.43%32740
5.00+1.01+25.31%1,0951,704570.0047.33-7.72-14.02%961,858
4.25+0.99+30.37%1,118546575.0051.11-6.89-11.88%146976
3.75+0.92+32.51%1,4889,192580.0052.20-9.67-15.63%341,286
3.00+0.69+29.87%6692,245585.0057.00-11.48-16.76%1522,501
2.56+0.65+34.03%5351,412590.0063.80-8.05-11.20%1482,235
2.05+0.43+26.54%196417595.0066.15-10.39-13.57%421,589
1.73+0.38+28.15%6,08310,195600.0076.00-4.05-5.06%882,975
1.48+0.34+29.82%312601605.0073.30-9.45-11.42%23349
1.20+0.26+27.66%5902,275610.0082.37-9.42-10.26%74955
1.00+0.18+21.95%260914615.0087.12-9.27-9.62%36528
0.89+0.20+28.99%2121,907620.0093.65-3.16-3.26%10979
0.74+0.19+34.55%452781625.0096.65-5.75-5.62%24457
0.65+0.15+30.00%3531,614630.00114.23+4.81+4.40%54885
0.52+0.02+4.00%395885635.00102.15-10.48-9.30%3299
0.57+0.15+35.71%3431,157640.00124.94+7.21+6.12%43543
0.40+0.08+25.00%285419645.00127.75+19.74+18.28%6360
0.31+0.05+19.23%6413,644650.00132.56+4.20+3.27%13662
0.27-0.04-12.90%1761,086655.00139.35+17.05+13.94%2195
0.22-0.03-12.00%802,148660.00144.33+6.01+4.34%71,654
0.20+0.01+5.26%137953665.00131.12+3.69+2.90%15182
0.17-0.01-5.56%371,624670.00146.910.00-1887
0.16+0.01+6.67%127877675.00142.79+5.48+3.99%1309
0.13+0.01+8.33%55999680.00147.70-7.06-4.56%1282
0.11-0.05-31.25%87935685.00155.48-4.92-3.07%1168
0.11+0.01+10.00%112,658690.00160.29-5.29-3.19%1266
0.09-0.03-25.00%13246695.00158.970.00-2120
0.09+0.01+12.50%1893,857700.00161.420.00-1142
0.08-0.02-20.00%46249705.00167.380.00-113
0.07-0.05-41.67%77655710.00185.140.00-4353
0.10+0.01+11.11%3225715.00171.430.00-521
0.05-0.04-44.44%2521720.00195.100.00-4379
0.070.00-24187725.00115.340.00-3110
0.05-0.03-37.50%16577730.00116.260.00-370
0.050.00-17177735.00198.090.00-25
0.04-0.01-20.00%2500740.00223.73+77.63+53.13%177
0.03-0.03-50.00%19137745.00100.150.00--1
0.03-0.02-40.00%111,177750.00156.000.00-141
0.07+0.02+40.00%1122755.00136.650.00-70
0.03-0.01-25.00%31227760.00169.950.00-726
0.030.00-10347765.00149.790.00-60
0.02-0.01-33.33%34475770.00179.900.00-13
0.03+0.01+50.00%42286775.00-----
0.030.00-1271,172780.00135.120.00-616
0.030.00-7446785.00-----
0.030.00-3285790.00117.050.00-139
0.03+0.01+50.00%4680795.00182.330.00-20
0.020.00-2194,723800.00182.440.00-20
0.030.00-245805.00-----
0.030.00-59903810.00292.100.00-312
0.020.00-270815.00-----
0.020.00-18179820.00158.190.00-1045
0.020.00-297825.00214.400.00--0
0.01-0.02-66.67%7172830.00181.570.00-2318
0.060.00-128835.00-----
0.02-0.01-33.33%198840.00322.700.00-1014
0.060.00-154845.00245.100.00-10
0.01-0.06-85.71%24256850.00232.390.00-20
0.080.00-234855.00-----
0.040.00-1146860.00266.200.00-90
0.020.00-214865.00-----
0.020.00-242870.00-----
0.050.00-1025875.00273.350.00-40
0.030.00-12452880.00375.550.00-15
0.050.00-68885.00-----
0.060.00-414890.00-----
0.010.00-143895.00-----
0.010.00-11,085900.00306.300.00-20
0.050.00-417905.00307.850.00-41
0.040.00-11910.00316.050.00--0
0.050.00-5365915.00-----
0.04+0.01+33.33%114920.00-----
0.060.00-7899925.00-----
0.090.00-352930.00-----
0.030.00-2101935.00-----
0.050.00-23147940.00-----
0.100.00--41945.00-----
0.020.00-15268950.00306.700.00-10
0.030.00-150955.00-----
0.110.00-36960.00-----
0.930.00-22965.00-----
0.020.00-4118970.00-----
0.020.00-458975.00381.750.00-12
-----980.00362.150.00--0
0.150.00-39985.00-----
0.150.00-18990.00-----
0.010.00-188995.00389.500.00-10
0.020.00-11,3841,000.00493.160.00-22
0.200.00-1261,020.00-----
0.010.00-51,6001,050.00438.190.00-20