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
29 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----295.000.120.00--1
260.000.00-2520350.00-----
-----365.000.090.00-2020
-----370.000.100.00--1
-----385.000.06-0.06-50.00%13
-----390.000.220.00-11
-----400.000.190.00-1228
212.300.00--2405.00-----
210.500.00-45420.000.110.00-410
-----425.000.470.00-5436
200.500.00-21430.000.490.00--22
193.110.00-80435.000.240.00-5104
186.180.00-43440.001.130.00-2055
169.530.00-2828445.000.160.00-147
178.680.00-100450.000.20-0.49-71.01%598
178.230.00-63455.000.600.00-12
171.22+4.24+2.54%1414460.000.350.00-674
161.850.00--3465.000.300.00-2043
143.980.00-412470.000.29-0.20-40.82%166
154.50+1.70+1.11%215475.000.390.00-297
149.85-3.36-2.19%4210480.000.390.00-164
145.54+50.29+52.80%211485.000.850.00-429
139.90-5.01-3.46%230490.000.34-0.29-46.03%1111
135.60-2.81-2.03%238495.000.58+0.03+5.45%160
130.00-2.99-2.25%3713500.000.39-0.23-37.10%15173
127.27-0.69-0.54%1134505.000.700.00-5102
91.500.00--3510.000.50-0.46-47.92%4373
118.320.00-1113515.000.29-0.59-67.05%355
110.11+0.41+0.37%213520.000.64-0.32-33.33%9144
110.060.00-12525.000.70-0.41-36.94%1144
100.75-5.90-5.53%14530.000.79-0.45-36.29%12138
99.020.00-112535.000.98-0.33-25.19%1595
96.510.00-416540.001.11-0.42-27.45%26616
85.050.00-12545.001.21-0.56-31.64%3242
80.85-4.46-5.23%236550.001.57-0.45-22.28%50815
76.750.00-1315555.001.80-0.54-23.08%52160
78.150.00-278560.002.11-0.48-18.53%15205
67.50-4.78-6.61%334565.002.48-0.48-16.22%67133
63.95-3.05-4.55%723570.002.99-0.60-16.71%158346
59.45-4.96-7.70%1366575.003.64-0.51-12.29%21188
52.55-5.23-9.05%2339580.004.34-0.34-7.26%109291
48.38-7.38-13.24%761585.005.26-0.06-1.13%28221
44.64-6.68-13.02%2040590.006.04-0.21-3.36%112151
45.15-2.75-5.74%1079595.007.49+0.11+1.49%27193
37.74-4.44-10.53%61344600.009.00+0.55+6.51%298748
35.60-2.50-6.56%36169605.009.90+0.18+1.85%2859
30.54-4.28-12.29%631,183610.0012.66+1.16+10.09%92103
28.44-4.18-12.81%4189615.0015.15+1.51+11.07%26130
24.55-3.75-13.25%55110620.0016.43+1.57+10.57%136582
21.65-3.90-15.26%41443625.0018.80+1.16+6.58%64175
19.22-3.60-15.78%446920630.0022.00+2.50+12.82%1,503271
16.95-3.47-16.99%264335635.0023.30+0.84+3.74%397273
14.88-3.32-18.24%4031,777640.0026.27+1.56+6.31%61143
13.15-2.75-17.30%79349645.0028.57+0.90+3.25%474
11.00-2.95-21.15%268437650.0032.00+2.40+8.11%944
9.80-2.43-19.87%58247655.0039.000.00-211
8.56-2.08-19.55%1851,719660.0037.100.00-24108
7.00-2.25-24.32%17128665.0039.50-4.10-9.40%14
6.00-0.98-14.04%239420670.0045.77-2.27-4.73%16
5.37-1.62-23.18%40137675.0047.91-3.29-6.43%16
4.55-0.19-4.01%85371680.0058.220.00-2313
4.00-0.95-19.19%52153685.00-----
3.20-1.24-27.93%49135690.0060.35-36.18-37.48%125
3.10-1.05-25.30%539695.00-----
2.49-0.71-22.19%312795700.0070.65-37.35-34.58%12
2.38-0.68-22.22%12307705.00-----
1.79-0.59-24.79%1477710.0077.250.00-10
1.43-0.37-20.56%259190720.0094.950.00-99
1.20-0.24-16.67%21265730.00104.35+5.85+5.94%321
1.00-0.08-7.41%1164740.00-----
0.68-0.21-23.60%18542750.00119.200.00-68
0.59-0.07-10.61%1732760.00-----
0.650.00-111770.00-----
1.310.00-233780.00-----
0.45-0.03-6.25%2370790.00-----
0.30-0.05-14.29%5159800.00-----
0.30+0.05+20.00%25810.00206.300.00--1
0.27+0.05+22.73%221820.00-----
0.500.00-11830.00-----
0.170.00-431840.00-----
0.20-0.04-16.67%16850.00-----
0.12-0.16-57.14%103870.00-----
0.180.00--1880.00-----
0.08-0.02-20.00%25144890.00-----