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
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
459.100.00-455550.000.01-0.01-50.00%1350
406.400.00-12100.000.020.00-1135
382.750.00-19150.000.02+0.01+100.00%2209
332.630.00-16200.000.070.00-3146
245.450.00-915240.000.160.00-776
266.800.00-218250.000.090.00-2159
230.000.00-1328260.000.050.00-8130
275.000.00--4265.00-----
240.750.00-39270.000.150.00-174
234.300.00--2275.000.230.00--72
209.450.00-614280.000.220.00-28520
267.550.00-12285.000.150.00-229
236.450.00-614290.000.230.00-33128
215.350.00-23295.000.110.00-223
211.150.00-232300.000.09-0.03-25.00%1882
-----305.000.200.00-140
206.300.00-12310.000.430.00-1109
-----315.000.450.00--1
183.900.00-123320.000.440.00-14287
184.500.00--5325.000.390.00-4571
181.000.00-237330.000.200.00-11,101
174.150.00-58335.000.350.00-100100
175.650.00-418340.000.350.00-62,462
-----345.000.490.00-1105
189.400.00-145350.000.310.00-2777
159.150.00-13355.000.620.00-230
142.190.00-214360.000.34-0.01-2.86%1667
151.900.00--2365.000.890.00-44
147.250.00-111370.000.440.00-70480
132.800.00-12375.000.640.00-829
136.500.00-3101380.000.43-0.05-10.42%2594
156.500.00--2385.000.600.00-5059
146.070.00-331390.000.57+0.06+11.76%26549
124.12+0.22+0.18%29395.000.55-0.04-6.78%2350
117.80-4.47-3.66%2104400.000.66-0.03-4.35%331,191
111.550.00-210405.000.70-0.13-15.66%2548
99.500.00-432410.000.82-0.01-1.20%11,262
96.800.00-325415.001.140.00-12371
96.260.00-273420.000.98+0.01+1.03%31,244
90.700.00-112425.001.04-0.14-11.86%4621
89.240.00-4112430.001.20+0.03+2.56%1901
77.190.00-467435.001.350.00-25537
76.550.00-222440.001.59+0.04+2.58%109978
67.950.00-319445.001.68-0.12-6.67%2529
73.500.00-3171450.002.02-0.19-8.60%1192,432
68.650.00-1172455.002.36-0.26-9.92%1491,053
64.240.00-2133460.002.77-0.14-4.81%3061,927
58.050.00-150465.003.27-0.28-7.89%411,419
50.94+1.94+3.96%6113470.003.90-0.26-6.25%1051,284
47.95+2.45+5.38%2684475.004.550.00-1501,022
41.95-7.18-14.61%21,740480.005.40-0.62-10.30%2733,233
38.05-1.45-3.67%15714485.006.63-0.44-6.22%43906
34.85-1.75-4.78%51,299490.007.70-0.60-7.23%551,918
31.55-2.20-6.52%7440495.008.89-0.98-9.93%49761
28.15+1.39+5.19%73,900500.0010.49-1.16-9.96%2105,709
24.60-1.26-4.87%1518505.0011.90-1.70-12.50%891,187
21.40+1.15+5.68%2,032801510.0014.25-1.13-7.35%2,068846
19.35+1.50+8.40%103770515.0016.70-1.04-5.86%2512,138
16.79+1.29+8.32%2452,750520.0019.65-1.05-5.07%1352,612
14.70+1.10+8.09%1071,277525.0022.40+0.15+0.67%20552
12.27+0.47+3.98%1381,870530.0025.38-1.02-3.86%29835
10.00+0.35+3.63%1551,932535.0027.00-2.70-9.09%4489
8.400.00-1151,822540.0032.10-1.60-4.75%3651
7.18+0.09+1.27%27691545.0035.75-1.65-4.41%1331
6.22+0.27+4.54%583,211550.0038.35-2.60-6.35%12719
4.95-0.26-4.99%33451555.0041.18+0.98+2.44%1261
4.30+0.25+6.17%2791,745560.0045.35-1.35-2.89%5386
3.60+0.13+3.75%3701,795565.0049.60-0.05-0.10%11185
2.83-0.14-4.71%501,576570.0054.000.00-14204
2.53+0.04+1.61%541,537575.0070.070.00-174
2.23+0.16+7.73%8887580.0065.55+2.45+3.88%7112
1.75-0.12-6.42%1323585.0079.750.00-146
1.64+0.04+2.50%26358590.0082.450.00-2116
1.410.00-5167595.0081.280.00-228
1.17-0.04-3.31%851,766600.0085.100.00-289
1.080.00-7149605.0094.850.00-216
0.95-0.44-31.65%12376610.0088.100.00-128
0.87+0.05+6.10%7122615.00106.000.00-222
0.77+0.06+8.45%16820620.0090.950.00-324
0.740.00-1190625.00105.750.00-16
0.680.00-1726630.00114.000.00-233
0.950.00-5122635.00122.000.00-114
0.61+0.09+17.31%3168640.00125.250.00-310
0.500.00-158645.00129.80-6.90-5.05%15
0.45-0.05-10.00%20584650.00112.160.00-128
0.660.00-2102655.00147.350.00-310
0.500.00-27201660.00143.250.00-232
0.630.00-471665.00147.40-7.20-4.66%15
0.360.00-1356670.00140.900.00-34
0.320.00-1867675.00142.350.00-66
0.400.00-1286680.00172.250.00-282
0.500.00-1051685.00175.350.00-123
0.350.00-1159690.00166.200.00-219
0.360.00-117695.00165.350.00--2
0.23-0.02-8.00%35600700.00166.640.00-17
0.340.00-231705.00-----
0.18-0.16-47.06%1272710.00180.400.00-29
-----715.00183.000.00-60
0.180.00-50118720.00201.900.00-123
1.670.00-8989725.00211.650.00-23
0.300.00-2275730.00219.700.00-144
1.110.00--24735.00-----
0.220.00-1092740.00206.950.00-29
1.000.00-110745.00213.700.00-190
0.14+0.05+55.56%20335750.00216.150.00-119
0.910.00-28755.00220.650.00-30
1.060.00-2102760.00224.700.00-70
1.020.00-926765.00234.000.00--0
0.130.00-668770.00219.350.00-28
0.770.00-357775.00265.300.00--0
0.550.00-392780.00246.450.00-21
0.870.00-1111785.00250.100.00-60
0.130.00-1118790.00258.450.00-230
0.810.00-233795.00244.250.00--0
0.060.00-5777800.00283.150.00-161
0.080.00-40169820.00292.650.00-28
0.080.00-20262840.00337.050.00-418
0.050.00-5160860.00371.710.00-13
0.05-0.02-28.57%1201880.00373.100.00-421
0.04-0.01-20.00%11,255900.00390.000.00-829