Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.60-5.15 (-0.79%)
At close: 04:00PM EDT
645.81 -1.79 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----100.000.020.00-17
-----110.000.020.00--10
-----120.000.010.00-2020
549.690.00--0130.000.010.00--21
502.730.00-40140.000.020.00--8
-----150.000.020.00-1010
466.990.00-12200.000.010.00-137
460.000.00--1210.00-----
459.150.00-12220.000.010.00-364
448.960.00-12230.000.010.00-127
-----240.000.010.00-111
397.60-31.46-7.33%13250.000.020.00-179
363.070.00-11260.000.010.00-25310
377.60+12.69+3.48%10270.000.010.00-3083
409.620.00-11275.000.010.00-6222
-----280.000.080.00-1520
394.190.00--1290.000.010.00-1220
392.420.00-11295.00-----
376.600.00-62300.000.020.00-133
379.640.00-21305.000.010.00-4046
376.510.00-22310.000.020.00-3202
377.940.00-32315.000.020.00-11
-----320.000.020.00-125
-----325.000.040.00-2021
352.650.00--1330.000.040.00-1118
312.76+1.46+0.47%18335.000.050.00-35
-----340.000.200.00-110
303.03-7.11-2.29%23345.000.030.00-250
345.610.00-22350.000.040.00-6203
208.600.00-21355.000.040.00-1184
312.910.00-45360.000.040.00-20106
321.810.00-24365.000.040.00-1060
292.020.00-11370.000.050.00-3059
310.100.00-23375.000.02-0.03-60.00%156
313.460.00-110380.000.090.00-230
270.910.00-14385.000.170.00-112
265.48-2.21-0.83%221390.000.03-0.07-70.00%221
293.500.00-25395.000.010.00-2062
249.550.00-5195400.000.050.00-1602
274.370.00-15405.000.290.00-214
273.070.00-214410.000.340.00-129
254.600.00-12415.000.340.00-2027
230.050.00-319420.000.040.00-139
235.000.00-136425.000.180.00-1116
227.660.00-18430.000.100.00-1100
253.000.00-130435.000.250.00-156
242.820.00-329440.000.06+0.01+20.00%2216
222.180.00-18445.000.04-0.11-73.33%3257
202.110.00-224450.000.040.00-1607
240.700.00-516455.000.06+0.02+50.00%27138
235.180.00-132460.000.070.00-8154
188.98+1.88+1.00%17465.000.05-0.02-28.57%1072
181.46-39.45-17.86%118470.000.10-0.06-37.50%380
177.87-28.63-13.86%131475.000.08-0.03-27.27%14317
207.820.00-119480.000.06-0.07-53.85%105345
195.650.00-113485.000.15-0.10-40.00%1167
166.820.00-125490.000.14-0.04-22.22%11235
158.200.00-113495.000.16-0.04-20.00%12166
154.30-1.08-0.70%2148500.000.23-0.08-25.81%130765
183.120.00-17505.000.46+0.08+21.05%83254
170.090.00-135510.000.26-0.29-52.73%14332
138.97-34.38-19.83%248515.000.34-0.19-35.85%13190
136.960.00-160520.000.58-0.02-3.33%692,254
127.000.00-928525.000.42-0.32-43.24%91329
159.810.00-1218530.000.78-0.12-13.33%89343
160.980.00-122535.000.80-0.34-29.82%250580
122.310.00-341540.001.15+0.20+21.05%383512
110.33-38.76-26.00%1683545.001.42+0.26+22.41%192684
96.72-45.01-31.76%24337550.001.75-0.07-3.85%3731,615
92.15-39.90-30.22%3205555.002.10-0.27-11.39%196620
96.49-23.56-19.63%1697560.002.35-0.35-12.96%151738
88.98-1.22-1.35%2541565.003.30+0.25+8.20%165431
88.50+4.68+5.58%1761570.003.65-0.29-7.36%2451,217
81.70+2.66+3.37%22272575.004.40-0.15-3.30%3241,046
77.60-0.77-0.98%43448580.005.10+0.03+0.59%175864
74.35-11.45-13.34%1179585.006.25+0.15+2.46%170918
64.65-4.95-7.11%156327590.007.45+0.63+9.24%1921,048
65.53-27.30-29.41%15193595.008.44+0.64+8.21%194932
57.54-3.96-6.44%55450600.009.67+0.67+7.44%4332,993
57.13-0.27-0.47%2189605.0011.05+0.34+3.17%1861,920
53.10-1.02-1.88%34597610.0012.32+0.61+5.21%2191,460
47.17-3.53-6.96%101,209615.0014.17+0.60+4.42%1521,063
46.66-0.79-1.66%13967620.0015.88+1.09+7.37%3341,988
40.75-4.30-9.54%38364625.0017.78+0.86+5.08%1,2252,443
37.31-3.54-8.67%73643630.0019.80+1.58+8.67%3221,211
34.48-3.51-9.24%15805635.0022.55+1.43+6.77%218981
32.23-3.21-9.06%80444640.0024.65+1.53+6.62%1,3652,367
29.97-2.74-8.38%77313645.0026.90+1.80+7.17%269714
27.70-3.75-11.92%6721,474650.0029.83+2.23+8.08%1,1311,794
25.40-3.65-12.56%677645655.0032.15+2.10+6.99%314479
24.40-2.34-8.75%6759657.5034.20+1.66+5.10%126111
23.25-3.39-12.73%338603660.0035.66+3.05+9.35%275746
21.81-3.37-13.38%4567662.5038.57+2.74+7.65%56177
21.29-2.83-11.73%100379665.0039.92+2.92+7.89%199515
19.10-4.15-17.85%47175667.5037.48-0.14-0.37%52369
19.71-2.94-12.98%293702670.0041.55+4.25+11.39%2661,084
18.50-2.98-13.87%73158672.5039.75-1.88-4.52%47129
17.70-2.85-13.87%214662675.0045.04+1.71+3.95%61519
16.95-2.40-12.40%78268677.5043.16-1.06-2.40%20593
16.02-2.78-14.79%3482,087680.0048.20+2.25+4.90%94924
14.35-3.55-19.83%28246682.5045.97+0.58+1.28%2170
14.69-2.51-14.59%2291,164685.0053.99+4.68+9.49%23538
13.96-1.93-12.15%60358687.5049.72-1.58-3.08%5203
13.41-1.72-11.37%6001,049690.0056.60+4.27+8.16%56454
12.00-2.80-18.92%21285692.5058.40+1.47+2.58%2056
11.90-2.35-16.49%272530695.0055.79-3.21-5.44%35183
10.80-2.05-15.95%1,7612,467700.0060.000.00-8142
9.65-2.20-18.57%442523705.0036.900.00-483
8.67-1.67-16.15%181552710.0070.350.00-1178
7.70-1.80-18.95%71599715.0069.63+5.53+8.63%111
6.91-1.66-19.37%6761,349720.0078.350.00-310
6.21-0.98-13.63%117824725.0079.32+11.29+16.60%217
5.43-1.49-21.53%122631730.0053.400.00-3919
4.77-1.53-24.29%81433735.0068.850.00-1319
4.45-0.90-16.82%1641,738740.0090.170.00-13
3.73-0.87-18.91%122526745.0066.730.00-119
3.35-0.95-22.09%3201,773750.00104.500.00-530
2.99-0.73-19.62%44294755.00-----
2.55-0.75-22.73%57419760.00113.220.00-510
2.31-0.74-24.26%41106765.00117.870.00-514
2.01-0.49-19.60%144375770.0082.710.00-48
1.79-0.46-20.44%62264775.00-----
1.55-0.57-26.89%115270780.00126.71+27.26+27.41%22
1.35-0.35-20.59%142200785.00106.000.00-115
1.12-0.53-32.12%134603790.00136.45+32.15+30.82%1046
1.15-0.47-29.01%33104795.00142.82+33.42+30.55%912
0.89-0.41-31.54%4081,644800.00148.380.00-621
0.82-0.19-18.81%34388805.00150.45+31.30+26.27%614
0.60-0.22-26.83%89238810.00156.10+35.70+29.65%67
0.57-0.32-35.96%15139815.00-----
0.55-0.25-31.25%6213820.00128.910.00-11
0.53-0.07-11.67%17325825.00-----
0.36-0.34-48.57%47173830.00212.850.00-20
0.48-0.37-43.53%2160835.00-----
0.29-0.13-30.95%1073840.00-----
0.17-0.81-82.65%513845.00-----
0.25-0.04-13.79%85326850.00229.220.00-40
0.28-0.28-50.00%927855.00-----
0.17-0.12-41.38%2042860.00249.640.00--0
0.250.00-2627865.00-----
0.420.00-133870.00-----
0.180.00-233875.00-----
0.16-0.09-36.00%675880.00225.57-50.28-18.23%40
0.16-0.09-36.00%116885.00-----
0.10-0.08-44.44%6384890.00235.68-44.99-16.03%400
0.11-0.17-60.71%16895.00-----
0.08-0.02-20.00%226615900.00245.52+8.11+3.42%20
0.14-0.01-6.67%11358905.00-----
0.440.00-282910.00-----
0.09-0.12-57.14%1189920.00-----
0.120.00-397925.00-----
0.040.00-351930.00295.100.00--0
0.080.00-1029935.00-----
0.150.00-118940.00-----
0.030.00-750950.00329.170.00--0
0.070.00-133960.00-----
0.040.00-28970.00-----
0.040.00-246980.00376.200.00-20
0.010.00-1587990.00-----
0.020.00-383891,000.00382.350.00-20
0.060.00-281,010.00-----
0.100.00-1211,020.00-----
0.160.00-141,030.00-----
0.010.00-111,040.00-----
0.110.00-5131,050.00-----
0.010.00-41541,060.00-----
0.010.00-311,070.00-----
0.04-0.38-90.48%131,080.00-----
0.010.00-1201,090.00-----
0.020.00-1551,100.00-----
0.01-0.02-66.67%3653851,110.00486.420.00--0