Singapore markets close in 5 hours 27 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24-0.04 (-0.01%)
At close: 4:00PM EDT

488.00 -0.24 (-0.05%)
After hours: 7:22PM EDT

In the money
Show:ListStraddle
Calls
30 October 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
288.100.00--2235.000.11-0.01-8.33%12
-----240.000.120.00--1
245.35-46.80-16.02%20245.00-----
-----250.000.190.00-23
-----260.000.110.00-14
-----265.000.460.00-10
-----270.000.060.00--1
249.150.00--1280.000.100.00-36
204.80-34.35-14.36%21290.00-----
-----295.000.030.00-113
-----300.000.03+0.02+200.00%1134
-----305.000.090.00--1
175.100.00-22310.000.030.00-20
-----315.000.550.00-120
-----320.000.900.00-22
-----325.000.010.00-1223
175.200.00--4330.000.140.00-120
170.200.00--4335.000.130.00-223
-----340.000.100.00-534
-----345.000.020.00-221
134.000.00--1350.000.090.00-166
-----355.000.01-0.02-66.67%142
187.850.00---360.000.10+0.08+400.00%141
-----365.000.080.00-166
114.400.00-23370.000.03+0.01+50.00%148
-----375.000.020.00-126
97.800.00--16380.000.060.00-2219
-----385.000.02-0.08-80.00%125
94.85+1.10+1.17%37390.000.04-0.01-20.00%13333
85.75-4.95-5.46%414395.000.02-0.02-50.00%1102
86.15+0.75+0.88%2633400.000.040.00-196646
131.820.00-30405.000.06+0.02+50.00%885
70.95-4.35-5.78%220410.000.08+0.03+60.00%82532
72.60+1.85+2.61%28415.000.06-0.01-14.29%17168
65.95+1.05+1.62%2652420.000.08-0.03-27.27%82597
62.30-1.25-1.97%2054425.000.13-0.03-18.75%83768
52.55-4.15-7.32%420430.000.150.00-326707
52.45+2.05+4.07%3017435.000.19-0.09-32.14%362495
47.85-0.14-0.29%2644440.000.23-0.16-41.03%518681
36.20-5.25-12.67%844445.000.36-0.16-30.77%781821
35.25-3.61-9.29%50142450.000.51-0.20-28.17%1,7683,925
34.20-1.80-5.00%2618452.500.62-0.23-27.06%5401,390
32.30-1.10-3.29%246455.000.74-0.25-25.25%9491,595
26.15-5.90-18.41%2014457.500.86-0.33-27.73%414473
28.60-0.30-1.04%116394460.001.10-0.30-21.43%1,6981,518
22.00-1.55-6.58%523462.501.37-0.38-21.71%1,035380
24.20-1.00-3.97%6267465.001.55-0.56-26.54%1,8201,042
20.70-0.20-0.96%5713467.501.87-0.55-22.73%834480
20.07-0.79-3.79%230173470.002.27-0.65-22.26%1,4621,550
17.40-1.60-8.42%10348472.503.05-0.48-13.60%469821
16.40-0.84-4.87%257206475.003.55-0.57-13.83%1,1801,313
13.47-1.88-12.25%193112477.504.30-0.57-11.70%795251
13.00-0.68-4.97%643708480.005.04-0.60-10.64%2,5511,931
11.53-0.47-3.92%600146482.505.85-0.80-12.03%530408
10.03-0.69-6.44%1,138623485.006.85-0.96-12.29%1,8191,115
9.00-0.50-5.26%866289487.508.12-0.79-8.87%591348
7.70-0.70-8.33%2,8801,505490.009.42-0.88-8.54%1,4331,000
6.45-0.75-10.42%1,258287492.5010.56-1.08-9.28%397179
5.50-0.82-12.97%3,4481,173495.0014.10+0.90+6.82%384505
4.80-0.55-10.28%558324497.5014.68-0.55-3.61%246340
4.05-0.65-13.83%8,6614,111500.0015.85-0.80-4.80%4051,035
4.32+0.43+11.05%529356502.5019.45+1.15+6.28%39187
2.75-0.63-18.64%1,251893505.0019.80-0.72-3.51%103417
2.33-0.65-21.81%528252507.5023.15-0.60-2.53%4186
1.89-0.63-25.00%2,9172,020510.0023.81-0.74-3.01%217561
1.56-0.60-27.78%360216512.5027.16+0.41+1.53%3757
1.34-0.53-28.34%747935515.0030.30+1.27+4.37%51196
1.00-0.58-36.71%335138517.5032.65+1.00+3.16%2859
0.88-0.50-36.23%3,7311,276520.0034.95+1.15+3.40%95396
0.74-0.40-35.09%424197522.5037.35-0.40-1.06%4956
0.63-0.38-37.62%1,0891,153525.0036.75-1.46-3.82%38174
0.51-0.32-38.55%99229527.5042.35+1.90+4.70%1871
0.40-0.35-46.67%1,5131,797530.0044.82+1.92+4.48%82193
0.35-0.33-48.53%101471532.5048.98+1.54+3.25%348
0.29-0.32-52.46%589764535.0049.45+1.46+3.04%20109
0.24-0.26-52.00%63253537.5051.10-5.09-9.06%27215
0.21-0.26-55.32%519995540.0053.65+1.05+2.00%29243
0.17-0.26-60.47%42210542.5056.10-3.70-6.19%640
0.16-0.24-60.00%103380545.0058.40+1.73+3.05%2084
0.16-0.19-54.29%70163547.5064.50+2.15+3.45%518
0.10-0.22-68.75%8341,605550.0064.50+2.00+3.20%35262
0.14-0.16-53.33%486552.5059.40-5.45-8.40%267
0.09-0.19-67.86%106421555.0071.45+2.45+3.55%18128
0.10-0.14-58.33%6276557.5072.80-1.90-2.54%111
0.08-0.13-61.90%253541560.0073.55-0.03-0.04%433
0.06-0.14-70.00%41359565.0078.53-2.94-3.61%935
0.07-0.10-58.82%70482570.0080.50-1.75-2.13%253
0.02-0.14-87.50%94444575.0091.700.00-215
0.03-0.08-72.73%3483,716580.0095.75+3.55+3.85%134
0.03-0.06-66.67%115143585.00100.75+0.75+0.75%43
0.03-0.06-66.67%74400590.0096.35+4.35+4.73%19
0.03-0.10-76.92%6185595.0098.350.00-23
0.03-0.04-57.14%2001,710600.00115.500.00-412
0.02-0.03-60.00%19275605.00111.35-3.69-3.21%21
0.05-0.01-16.67%1454610.00119.990.00-34
0.02-0.02-50.00%7110615.00128.90+13.45+11.65%20
0.01-0.03-75.00%8830620.00135.400.00-23
0.01-0.02-66.67%9249630.00139.75+34.75+33.10%12
0.01-0.01-50.00%6252640.00149.45-7.20-4.60%13
0.01-0.01-50.00%19567650.00168.40+2.95+1.78%52
0.02-0.01-33.33%6186660.00-----
0.020.00-25104670.00-----
0.01-0.01-50.00%4243680.00-----
0.010.00-1100690.00199.70+55.15+38.15%20
0.020.00-8314700.00158.150.00--0
0.01-0.09-90.00%506664710.00-----
0.01-0.01-50.00%1115720.00-----
0.010.00-150730.00193.600.00--0
0.01-0.02-66.67%389740.00-----
0.010.00-678750.00-----
0.010.00-232760.00-----
0.020.00-3357770.00-----
0.040.00-2184780.00292.95+2.85+0.98%70
0.010.00-10679790.00297.45-7.05-2.32%50