Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.29-5.51 (-0.87%)
At close: 4:00PM EDT
628.75 +0.46 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
22 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----290.000.120.00--1
-----300.000.050.00--1
-----305.000.030.00--1
-----310.000.110.00-50
-----320.000.120.00-11
-----330.000.080.00-17
-----335.000.130.00-11
-----340.000.100.00-33
-----345.000.080.00--6
278.350.00-11355.00-----
-----370.000.200.00--1
-----375.000.160.00--16
-----380.000.070.00-17
-----385.000.010.00-124
-----390.000.110.00-1116
238.850.00-30395.000.130.00-77
234.600.00-11400.000.010.00-12
-----405.000.040.00-2164
-----410.000.150.00-23
-----415.000.030.00-125
184.660.00-33420.000.050.00-159
-----425.000.13+0.06+85.71%6147
207.570.00-2726430.000.05-0.01-16.67%1159
197.500.00-14435.000.050.00-69
193.050.00-510440.000.05-0.01-16.67%13158
183.240.00-11445.000.800.00-110
177.890.00-1519450.000.04-0.05-55.56%8178
174.090.00-100455.000.210.00-485
168.030.00-4510460.000.170.00-1232
141.540.00-162465.000.170.00-200434
158.280.00-6716470.000.06-0.65-91.55%1068
148.870.00-4450475.000.07-0.12-63.16%17241
145.970.00-9038480.000.120.00-25202
149.950.00-8631485.000.07-0.13-65.00%645
143.050.00-5431490.000.08-0.07-46.67%106121
134.28-3.48-2.53%3131495.000.12-0.08-40.00%1264
126.80-1.73-1.35%3969500.000.14-0.06-30.00%326297
124.76-4.14-3.21%16505.000.14-0.33-70.21%77267
116.78-6.95-5.62%4489510.000.17-0.15-46.87%19989
115.42-9.23-7.40%138515.000.19-0.15-44.12%50312
114.22-2.68-2.29%328520.000.23-0.16-41.03%113175
109.100.00-110525.000.28-0.17-37.78%230255
100.50+3.59+3.70%1021530.000.29-0.29-50.00%137299
98.25+7.50+8.26%122535.000.39-0.25-39.06%86342
89.06-6.54-6.84%136540.000.28-0.44-61.11%240484
91.03+7.09+8.45%169545.000.59-0.30-33.71%53193
80.09-4.26-5.05%63223550.000.69-0.33-32.35%6841,340
75.16-3.98-5.03%49195555.000.84-0.26-23.64%106372
70.31+0.08+0.11%435560.001.08-0.37-25.52%903514
64.45-6.45-9.10%662565.001.37-0.54-28.27%304370
61.01-5.34-8.05%67206570.001.73-0.44-20.28%476657
53.40-9.76-15.45%30212575.002.23-0.33-12.89%406429
50.20-7.05-12.31%59161580.002.84-0.31-9.84%707712
48.33-5.94-10.95%579585.003.60-0.30-7.69%506323
40.90-7.02-14.65%15247590.004.50-0.20-4.26%9801,915
39.78-6.53-14.10%5121595.005.65-0.15-2.59%749544
35.90-4.84-11.88%226754600.007.06+0.21+3.07%2,0511,742
30.12-8.18-21.36%14301605.008.59+0.49+6.05%424341
27.85-5.57-16.67%86883610.0010.40+0.64+6.56%609313
24.80-5.70-18.69%59215615.0012.40+0.98+8.58%396366
22.45-4.54-16.82%7901,019620.0014.74+1.47+11.08%764460
20.00-4.43-18.13%3562,015625.0017.00+2.16+14.56%630629
17.40-5.00-22.32%2,1921,152630.0019.79+1.92+10.74%2,082293
15.35-3.55-18.78%1,334913635.0022.55+1.85+8.94%409318
13.20-2.85-17.76%1,7791,615640.0026.26+3.84+17.13%181251
11.26-2.59-18.70%367344645.0027.68+2.72+10.90%3497
9.45-2.81-22.92%2,4781,587650.0031.75+2.17+7.34%2393
8.05-2.70-25.12%384339655.0034.16-5.74-14.39%1335
6.70-2.05-23.43%1,4902,201660.0039.25+3.93+11.13%16128
5.50-1.80-24.66%179281665.0042.20-4.40-9.44%324
4.68-1.37-22.64%9361,833670.0044.25+1.17+2.72%721
3.90-1.20-23.53%247691675.0049.85+2.75+5.84%1312
3.25-1.15-26.14%9662,034680.0055.40+4.20+8.20%1748
2.69-0.81-23.14%167564685.0060.90+5.75+10.43%45
2.22-0.73-24.75%740566690.0059.990.00-1416
1.92-0.51-20.99%121132695.0069.500.00--2
1.65-0.40-19.51%2,2671,466700.0070.32+3.67+5.51%326
1.38-0.42-23.33%117154705.00-----
1.20-0.31-20.53%223402710.0074.750.00-21
0.85-0.25-22.73%448368720.0085.800.00-346
0.66-0.06-8.33%192272730.0095.150.00-22
0.52-0.07-11.86%72244740.0099.800.00-42
0.43-0.02-4.44%389526750.00111.950.00-23
0.28-0.08-22.22%32246760.00148.300.00--1
0.270.00-37159770.00-----
0.200.00-2859780.00-----
0.23+0.06+35.29%1132790.00150.750.00-21
0.120.00-40378800.00-----
0.110.00-25810.00-----
0.09-0.10-52.63%1168820.00-----
0.080.00-151447830.00191.150.00-20
0.060.00-13134840.00-----