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
26 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.380.00--1
-----300.000.040.00-1011
-----320.000.080.00--1
-----380.000.220.00-11
273.980.00--2400.00-----
275.430.00-33410.00-----
219.060.00--1450.000.010.00-111
-----460.000.300.00-34
209.600.00-12470.000.400.00-13
-----480.000.27-0.21-43.75%353460
-----490.000.560.00-117
171.000.00-15500.000.52-0.25-32.47%311455
-----505.000.77-0.20-20.62%430
-----510.000.90-0.25-21.74%717
158.480.00--46515.001.28+0.03+2.40%213
-----520.001.250.00-825
133.530.00-25525.001.42-0.25-14.97%10266
150.050.00-11530.001.70+0.10+6.25%14195
-----535.001.74-0.13-6.95%1366
-----540.001.91-0.55-22.36%8171
-----545.002.710.00-1438
149.350.00-16550.002.90-0.22-7.05%62307
132.250.00-16555.003.60+0.10+2.86%16157
122.770.00--0560.003.60-0.50-12.20%591
89.910.00--2565.003.90-0.42-9.72%7963
86.53-38.61-30.85%12570.004.60-0.45-8.91%9215
-----575.005.96-0.52-8.02%2273
114.260.00-13580.007.05+0.10+1.44%401,894
108.420.00-1035585.007.25-1.25-14.71%696
101.830.00-22590.009.10+0.30+3.41%875
87.460.00-112595.0010.05+0.30+3.08%22188
63.10+0.10+0.16%116600.0011.60+1.35+13.17%45259
63.610.00-25605.0011.62-0.93-7.41%11104
52.97-6.98-11.64%64610.0014.46+0.29+2.05%21142
49.64-8.36-14.41%18615.0016.24+1.07+7.05%1998
49.45-0.90-1.79%412620.0018.82+1.87+11.03%44145
41.53-5.47-11.64%62625.0019.88+0.81+4.25%42139
41.40-0.75-1.78%1356630.0022.45+1.28+6.05%192302
37.34-2.16-5.47%213635.0024.60+1.17+4.99%73286
34.28-3.72-9.79%1437640.0026.56+1.00+3.91%71301
32.78-3.67-10.07%1128645.0027.95+0.17+0.61%47353
30.70-2.24-6.80%153199650.0031.55+2.00+6.77%158637
28.20-3.30-10.48%116186655.0033.55+0.49+1.48%10781
25.75-3.40-11.66%57107660.0038.13+2.49+6.99%60201
23.30-3.70-13.70%200170665.0038.00-1.18-3.01%624
21.91-3.09-12.36%125120670.0041.07-0.43-1.04%29159
19.65-2.52-11.37%142241675.0043.31-1.69-3.76%4106
18.53-2.82-13.21%35166680.0050.72+3.72+7.91%1384
16.89-2.66-13.61%49380685.0049.31+1.11+2.30%332
16.71-0.99-5.59%21122690.0054.15+20.65+61.64%973
13.01-3.06-19.04%12124695.0051.940.00-261
12.80-2.20-14.67%294691700.0066.00+10.05+17.96%113
11.35-1.89-14.27%4741705.00-----
10.55-1.55-12.81%57355710.00-----
9.60-1.40-12.73%1541715.00-----
8.30-2.02-19.57%4292720.0059.500.00--1
7.78-1.28-14.13%35170725.00-----
7.15-1.32-15.58%2099730.0064.010.00-57
6.98+0.13+1.90%140735.0062.330.00-12
5.65-0.96-14.52%20476740.0095.500.00-1121
5.85-0.45-7.14%130745.0073.370.00-44
4.40-1.21-21.57%98311750.00-----
4.50-0.65-12.62%1930755.00-----
3.63-0.69-15.97%1696760.00-----
2.88-0.27-8.57%1187770.00-----
2.25-0.55-19.64%12127780.00-----
1.80-0.40-18.18%844790.00-----
1.40-0.50-26.32%84320800.00-----
1.39-0.15-9.74%22237810.00-----
1.00-0.46-31.51%19102820.00-----
0.80-0.09-10.11%1137830.00-----
0.75-0.10-11.76%6525840.00-----
0.55-0.10-15.38%843850.00-----
1.250.00-19860.00-----
0.38-0.07-15.56%268870.00-----
0.710.00-23880.00-----
0.25-0.04-13.79%366900.00-----
0.20-0.10-33.33%924910.00-----