Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
517.57+3.32 (+0.65%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
20 August 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.030.00-1209
-----255.000.040.00-36
238.300.00--1260.000.030.00-114
240.400.00-2026265.000.100.00-2527
226.500.00-11270.000.050.00--10
245.560.00-427275.000.100.00-50144
215.100.00--7280.000.070.00-1114
239.750.00-78285.000.04+0.01+33.33%126
-----290.000.100.00-22130
231.150.00-622295.000.100.00-1031
210.320.00-2016300.000.060.00-538
249.400.00-12305.000.030.00-10768
198.500.00--2310.000.130.00-248
208.300.00-11315.000.040.00-360
203.550.00-110320.000.080.00-13175
175.040.00-66325.000.020.00-198
159.200.00-12330.000.120.00-143
161.800.00-11335.000.070.00-121
-----340.000.100.00-141
156.500.00-44345.000.08-0.06-42.86%1125
164.840.00-513350.000.040.00-43391
-----355.000.370.00-1285
148.000.00-315360.000.010.00-5180
150.400.00--4365.000.060.00-784
165.050.00-15370.000.090.00-39308
134.000.00-310375.000.080.00-74272
129.050.00-66380.000.120.00-5281
122.250.00-12385.000.190.00-1184
114.420.00-55390.000.140.00-783
105.000.00-12395.000.20+0.05+33.33%3440
121.120.00-132400.000.21+0.09+75.00%1531,202
106.950.00-38405.000.250.00-1205
100.100.00-217410.000.24+0.01+4.35%10342
96.500.00--3415.000.26-0.07-21.21%16563
110.600.00-35420.000.29+0.01+3.57%71,126
91.850.00-116425.000.32-0.04-11.11%3391
92.450.00-134430.000.32-0.04-11.11%7586
85.930.00-113435.000.33-0.17-34.00%1361
74.870.00-52134440.000.35-0.06-14.63%3814
64.800.00-590445.000.42-0.08-16.00%3500
68.980.00-4266450.000.50-0.05-9.09%661,155
62.300.00-124455.000.58-0.08-12.12%491,111
60.090.00-156460.000.67-0.09-11.84%551,275
52.250.00-245465.000.78-0.11-12.36%261,091
51.240.00-12221470.000.98-0.23-19.01%762,192
44.07+1.57+3.69%1129475.001.24-0.15-10.79%1372,149
39.65+3.28+9.02%1269480.001.51-0.37-19.68%3152,694
34.50-3.10-8.24%1459485.002.05-0.35-14.58%2281,699
30.41+2.01+7.08%13360490.002.74-0.49-15.17%1472,308
27.19+2.57+10.44%10894495.003.47-0.80-18.74%1861,268
21.30+1.30+6.50%32853500.004.50-1.17-20.63%4342,962
18.71+0.69+3.83%771,235505.006.25-0.97-13.43%3691,568
15.00+1.25+9.09%1341,828510.007.77-1.48-16.00%1791,676
12.50+1.50+13.64%364884515.009.75-1.80-15.58%453806
10.00+1.25+14.29%470952520.0012.20-1.50-10.95%5141,286
7.57+0.77+11.32%205872525.0015.01-2.79-15.67%662,469
5.80+0.45+8.41%3001,533530.0018.60-1.65-8.15%29890
4.35+0.37+9.30%2264,054535.0022.95-0.75-3.16%383,065
3.40+0.36+11.84%2463,060540.0025.80-2.74-9.60%61,667
2.51+0.19+8.19%1291,685545.0032.790.00-10329
1.96+0.18+10.11%2713,293550.0035.77-1.73-4.61%2623
1.37-0.04-2.84%61522555.0036.540.00-1179
1.07-0.09-7.76%1021,850560.0045.40+3.15+7.46%1126
0.86+0.01+1.18%53882565.0049.830.00-4247
0.72-0.01-1.37%3351,009570.0054.350.00-1255
0.61+0.01+1.67%77828575.0058.350.00-331
0.52-0.01-1.89%24854580.0070.100.00-336
0.44+0.01+2.33%5597585.0076.800.00-153
0.45+0.07+18.42%6327590.0070.300.00-215
0.350.00-1754595.0087.800.00-111
0.33+0.02+6.45%1043,071600.0080.700.00-184
0.250.00-6218605.0097.450.00-15
0.26+0.01+4.00%1659610.0082.950.00-111
0.23-0.02-8.00%4303615.00107.150.00-616
0.18-0.03-14.29%101,248620.00109.150.00-11
0.190.00-7273625.0079.150.00-13
0.20+0.03+17.65%3309630.00113.150.00-141
0.140.00-29219635.00115.84+0.01+0.01%13
0.16-0.07-30.43%31229640.00120.83+0.04+0.03%16
0.230.00-2123645.00131.050.00-16
0.13-0.03-18.75%51293650.00102.60-48.05-31.90%11
0.16-0.02-11.11%1164655.00145.600.00-27
0.12+0.02+20.00%8197660.00-----
0.170.00-6142665.00156.150.00-10
0.160.00-75162670.00126.050.00-25
0.150.00-162675.00125.900.00--1
0.120.00-9250680.00-----
0.220.00-146685.00145.650.00--0
0.110.00-1258690.00190.200.00--1
0.200.00-139695.00183.250.00-11
0.060.00-56468700.00152.450.00--0
0.050.00-133705.00210.600.00--1
0.100.00-238710.00198.250.00-10
0.120.00-1067715.00182.750.00--1
0.970.00-911720.00-----
0.050.00-3143725.00-----
0.060.00-5877730.00195.550.00--0
0.550.00-410735.00223.200.00--0
0.010.00-278740.00203.700.00--0
0.050.00-538745.00-----
0.100.00-401,307750.00214.400.00--0
0.100.00-2090755.00-----
0.100.00-2043760.00224.250.00--0
0.040.00-55765.00253.200.00-10
0.040.00-29770.00-----
0.040.00-1062775.00225.150.00--0
0.030.00-6589780.00231.150.00-10
0.01-0.02-66.67%1192785.00-----
0.01-0.02-66.67%1220790.00278.200.00--0
0.710.00-60159795.00259.750.00-20
0.010.00-8786800.00-----