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
15 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
260.850.00-13250.000.15-0.07-31.82%6163
232.550.00-719260.000.210.00-854
221.750.00--1270.000.270.00-2246
214.500.00-45280.000.410.00-2138
247.000.00--2290.00-----
197.020.00-13300.000.32-0.25-43.86%363
200.650.00--2310.000.750.00-5133
198.400.00-48320.000.510.00-29137
-----330.000.770.00-7182
153.150.00--0340.000.770.00-4103
161.950.00--6350.000.670.00-1163
-----360.000.990.00-1184
166.500.00-12370.001.310.00-598
131.700.00-22380.001.100.00-192
134.250.00-11390.001.210.00-5119
125.000.00-121400.001.360.00-1189
105.50+1.84+1.78%29410.002.220.00-46159
93.850.00-15420.002.300.00-1439
82.780.00-49430.002.700.00-4223
-----435.003.00-0.20-6.25%828
73.350.00-1039440.003.37-0.18-5.07%4484
71.500.00-269450.004.45-0.25-5.32%20665
73.530.00-22455.005.10-0.30-5.56%530
65.350.00-164460.005.85-0.30-4.88%391,361
-----465.006.55+0.05+0.77%724
56.030.00-1870470.007.69-0.05-0.65%95990
48.900.00-278480.009.70-0.70-6.73%46758
-----485.0010.80-0.60-5.26%1719
40.900.00-4303490.0011.95-1.44-10.75%89965
-----495.0013.55-1.55-10.26%723
33.45+0.95+2.92%3581500.0016.58-0.42-2.47%1881,228
30.10-0.15-0.50%220505.0018.40-0.85-4.42%1418
28.50+1.73+6.46%3698510.0020.00-1.45-6.76%213,204
24.80-0.70-2.75%6742515.0022.41-1.29-5.44%4323
22.10+0.70+3.27%16441520.0025.00-0.40-1.57%15533
19.83+0.23+1.17%837525.0028.05+0.50+1.81%217
17.85+0.10+0.56%18712530.0030.00+0.50+1.69%1537
15.74-0.11-0.69%21158535.0032.99-7.41-18.34%1126
13.90-0.01-0.07%372,272540.0037.33+1.41+3.93%564,088
12.42-0.43-3.35%1337545.00-----
11.15+0.53+4.99%151809550.0042.950.00-1227
9.550.00-1081555.00-----
8.30-0.10-1.19%5549560.0047.900.00-52102
7.45-0.05-0.67%736565.00-----
6.48+0.18+2.86%15377570.0064.530.00-124
5.66+0.01+0.18%711575.00-----
4.90-0.21-4.11%18434580.0076.050.00-225
4.45+0.05+1.14%3028585.00-----
4.00+0.09+2.30%18479590.0075.690.00-112
2.96-0.04-1.33%24623600.0094.170.00-122
2.76+0.02+0.73%19605.00-----
2.29-0.12-4.98%1212610.0077.300.00--6
1.89-0.42-18.18%6445620.00113.250.00-15
1.430.00-5452630.00-----
1.670.00-1768640.00-----
1.000.00-24920650.00-----
1.240.00-1919655.00-----
0.82-0.15-15.46%1170660.00132.700.00-311
1.000.00-178670.00138.600.00-310
0.980.00-1818675.00-----
1.190.00-194680.00162.300.00-14
0.780.00-55321690.00157.800.00-24
0.610.00-14594700.00182.450.00-120
0.740.00-11705.00-----
2.360.00-3773710.00200.800.00-78
0.590.00-2048720.00210.800.00-19
0.460.00-271730.00-----
1.900.00-266740.00204.950.00-113
0.400.00-9302750.00218.050.00--8
0.410.00-287760.00227.900.00-80
0.400.00-2626765.00-----
0.370.00-73123780.00243.900.00-70
0.200.00-38365800.00266.000.00-30