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
19 November 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
378.200.00-151250.000.030.00-1646
326.950.00-10260.000.040.00-29
364.230.00-20270.000.040.00--4
349.500.00-12275.00-----
352.950.00-22280.000.280.00-113
348.800.00-23285.000.060.00--5
343.600.00-11290.000.050.00-56106
-----295.000.060.00-2727
334.190.00-21300.000.06-0.02-25.00%1107
-----310.000.100.00-21083
318.850.00-23315.000.110.00-56
-----320.000.130.00-120
304.220.00-23330.000.260.00-372
304.400.00--2335.00-----
293.800.00-18340.000.390.00-1154
241.400.00--3345.000.220.00--141
283.400.00-18350.000.140.00-1105
278.550.00-42355.000.700.00-129
-----360.000.140.00-162
232.600.00-45365.000.280.00--21
268.150.00-12370.000.190.00-2548
223.650.00-23375.000.15-0.56-78.87%112
253.350.00-41380.000.410.00-2330
215.950.00-13385.000.200.00-29
214.900.00-22390.000.620.00-2124
-----395.000.440.00-106
238.910.00-57400.000.28-0.12-30.00%3404
226.250.00--7405.000.23-0.35-60.34%149
202.400.00--2410.000.320.00-5124
224.850.00-223415.000.770.00-130
213.650.00-35420.000.350.00-10214
205.100.00-13425.000.660.00-237
201.700.00-13430.000.410.00-4178
163.950.00--1435.000.560.00-257
188.500.00-224440.000.780.00-1144
181.460.00--2445.000.39-0.76-66.09%268
178.350.00-230450.000.40-0.23-36.51%8434
175.90-2.97-1.66%28455.000.46-0.32-41.03%480
172.250.00-131460.000.52-0.13-20.00%4402
138.890.00-32465.000.50-0.48-48.98%503568
169.000.00-7142470.000.57-0.26-31.33%96819
157.90+8.30+5.55%419475.000.68-0.20-22.73%4152
150.55+4.81+3.30%257480.000.71-0.28-28.28%8271
154.77+40.76+35.75%26485.000.83-0.26-23.85%1134
144.10-12.45-7.95%151490.000.91-0.30-24.79%55267
147.350.00-11495.000.99-0.22-18.18%4232
131.40+6.05+4.83%7135500.001.17-0.23-16.43%911,056
135.28+11.58+9.36%24505.001.31-0.26-16.56%3204
118.40-6.95-5.54%8179510.001.39-0.32-18.71%12607
115.95-2.82-2.37%817515.001.55-0.39-20.10%4219
112.15+2.83+2.59%1331520.001.72-0.38-18.10%29687
113.950.00-640525.001.95-0.39-16.67%127319
99.30-6.70-6.32%10205530.002.32-0.20-7.94%61515
101.00+4.50+4.66%164535.002.53-0.38-13.06%17722
92.90-5.47-5.56%4217540.002.80-0.49-14.89%48722
88.44+2.94+3.44%257545.003.32-0.27-7.52%39389
80.10-7.72-8.79%33495550.003.69-0.35-8.66%1481,169
84.500.00-182555.004.28-0.27-5.93%73420
73.74-6.61-8.23%32261560.004.79-0.31-6.08%78577
75.27-0.53-0.70%1413565.005.37-0.23-4.11%72540
63.87-6.88-9.72%48298570.006.25-0.11-1.73%264774
61.25-5.10-7.69%16196575.007.23+0.18+2.55%83552
61.00-2.23-3.53%5527580.008.20+0.30+3.80%174803
51.25-7.96-13.44%16476585.009.25+0.35+3.93%2961,716
49.65-5.98-10.75%8446590.0010.41+0.27+2.66%138393
46.40-6.00-11.45%39245595.0011.73+0.38+3.35%259432
40.45-5.35-11.68%711,267600.0013.23+0.38+2.96%142554
40.01-3.03-7.04%40443605.0015.00+0.85+6.01%31494
34.50-6.17-15.17%19710610.0016.80+0.70+4.35%143401
33.77+0.12+0.36%11295615.0018.80+1.23+7.00%70680
28.57-4.43-13.42%268726620.0020.95+1.30+6.62%344350
26.07-4.20-13.88%158524625.0023.40+1.90+8.84%90197
23.55-3.95-14.36%5823,399630.0025.45+1.45+6.04%4883,573
21.35-4.05-15.94%177562635.0028.17+1.90+7.23%186528
19.15-3.65-16.01%253916640.0030.41+1.51+5.22%89232
17.09-3.54-17.16%151397645.0034.60+3.30+10.54%3935
15.39-3.26-17.48%3162,100650.0037.85+3.00+8.61%1559
13.63-3.02-18.14%49557655.0038.40-0.60-1.54%18
12.70-1.97-13.43%88461660.0043.40+2.70+6.63%772
10.85-2.99-21.60%39389665.0043.10-2.70-5.90%330
9.65-2.05-17.52%238557670.0053.25+5.20+10.82%432
8.37-2.08-19.90%37229675.0050.75-1.35-2.59%117
7.15-2.00-21.86%97477680.0055.850.00-168
6.71-1.64-19.64%28160685.0064.55+6.25+10.72%126
5.75-1.58-21.56%28378690.0072.350.00-122
5.33-1.08-16.85%5211695.0072.200.00-22
4.50-1.35-23.08%1761,412700.0070.640.00-326
3.93-1.47-27.22%42159705.0085.700.00-311
3.50-1.05-23.08%52178710.0089.200.00-149
3.00-0.98-24.62%22138715.0088.150.00-29
2.63-1.21-31.51%190514720.0099.050.00-163
2.45-0.55-18.33%16165725.00100.200.00-111
2.26-0.52-18.71%224216730.00101.540.00-19
2.10-0.42-16.67%2367735.00102.540.00-110
1.80-0.44-19.64%16406740.00114.200.00-28
1.50-0.59-28.23%1054745.00118.900.00-215
1.36-0.45-24.86%98244750.00118.05+7.35+6.64%610
1.32-0.35-20.96%11118755.00122.90-29.40-19.30%15
1.15-0.23-16.67%359760.00129.350.00-113
1.19-0.11-8.46%534765.00181.300.00-715
0.98-0.31-24.03%426770.00139.65-46.60-25.02%17
1.190.00-1325775.00143.45-54.80-27.64%24
1.050.00-125780.00179.650.00-14
0.75-0.35-31.82%146785.00156.70-15.55-9.03%113
0.72-0.20-21.74%246790.00151.850.00-29
1.390.00-1128795.00174.210.00-13
0.56-0.24-30.00%308223800.00249.050.00--2
0.750.00-116805.00173.05-5.60-3.13%523
0.690.00-144810.00221.450.00-16
0.780.00-460815.00228.350.00-12
0.750.00-221820.00226.650.00-19
0.47-0.23-32.86%150825.00211.650.00-15
0.650.00-827830.00240.200.00-210
0.480.00-45835.00245.050.00-510
0.370.00-2033840.00231.300.00-113
0.390.00-227845.00248.450.00-12
0.460.00-5242850.00-----
0.760.00-48855.00241.500.00--1
-----860.00226.650.00-11
0.290.00--6865.00231.600.00-11
0.29-0.22-43.14%7160875.00-----
0.230.00--1880.00277.800.00--1
0.500.00--1895.00281.050.00--2
0.15+0.04+36.36%15281900.00266.350.00-11
0.130.00--1910.00276.460.00-20
-----920.00283.800.00--1
0.290.00-225925.00298.05+7.35+2.53%11
0.200.00-1164930.00-----