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 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.52+0.03+6.12%66493
275.740.00-24260.000.700.00-166
-----270.001.020.00-24
212.320.00-11280.000.940.00-2354
229.100.00--1290.001.070.00-481
231.500.00-120300.001.300.00-11,043
227.100.00-11310.001.490.00-28
-----320.001.420.00-182
-----330.001.44-0.17-10.56%1231
169.120.00-37340.001.64-0.25-13.23%2271
204.000.00-118350.002.000.00-1819
147.860.00-11360.002.470.00-1109
169.200.00-20370.002.730.00-3247
133.550.00-13380.003.180.00-2262
110.200.00-58390.004.250.00-4227
119.740.00-555400.004.65-0.10-2.11%7436
114.980.00-18410.005.650.00-3259
127.590.00-114420.006.750.00-39357
90.700.00-779430.008.15-0.05-0.61%6664
85.00+3.00+3.66%320440.009.90+0.05+0.51%5247
81.350.00-155450.0011.99+0.34+2.92%1865
72.000.00-198455.0012.85-0.10-0.77%1269
72.150.00-15460.0014.40+0.40+2.86%13258
69.900.00-228465.0015.05-0.15-0.99%2121
64.750.00-558470.0017.000.00-41,185
60.080.00-129475.0018.65-0.35-1.84%1162
58.00-2.11-3.51%3110480.0020.20-0.05-0.25%2562
55.600.00-234485.0021.350.00-27506
51.81-2.76-5.06%3161490.0023.60-0.60-2.48%1135
50.300.00-1349495.0024.850.00-270
44.90-0.65-1.43%17235500.0026.950.00-83832
44.00-0.47-1.06%4191505.0029.65+0.48+1.65%2191
40.300.00-1178510.0032.35-0.91-2.74%2176
37.51+1.09+2.99%1113515.0034.90-0.88-2.46%551
35.65+1.70+5.01%3121520.0038.080.00-45291
33.55+1.80+5.67%6172525.0040.00+1.30+3.36%4161
30.27+0.39+1.31%30161530.0041.000.00-295
28.10-0.90-3.10%17150535.0047.250.00-7140
26.45+0.57+2.20%11295540.0047.000.00-160
24.55-0.40-1.60%1113545.0052.800.00-261
23.23-1.27-5.18%5417550.0053.550.00-1115
21.85+0.30+1.39%3071555.0066.500.00-154
20.20+1.37+7.28%24129560.0066.450.00-237
18.20-0.35-1.89%1159565.0072.290.00-3428
16.80-1.35-7.44%493570.0071.840.00-246
15.50-1.90-10.92%8103575.0081.800.00-16
14.20-2.00-12.35%5163580.0077.410.00-330
13.10-0.35-2.60%1106585.0079.550.00-128
12.56+0.16+1.29%4972590.0082.250.00-127
11.50+0.10+0.88%5238595.0084.750.00-432
10.05+0.10+1.01%48591600.00100.000.00-1048
9.75-0.05-0.51%5212605.0095.150.00-19
8.86-0.49-5.24%167610.0088.350.00-218
7.85-0.50-5.99%962615.00115.000.00-221
7.55+0.35+4.86%21119620.00110.500.00-413
6.65-0.45-6.34%869625.0091.200.00-212
6.10-0.35-5.43%1445630.00104.440.00-56
5.65+0.05+0.89%628635.00114.800.00-412
5.200.00-1874640.00129.700.00-24
4.85-0.25-4.90%363645.00116.050.00--6
4.58-0.07-1.51%2168650.00144.800.00--1
4.550.00-250655.00-----
3.750.00-397660.00154.450.00--2
2.67-0.93-25.83%2191680.00165.360.00-32
2.12-0.30-12.40%1237700.00183.700.00-14
2.110.00-383720.00204.350.00-27
4.580.00-182740.00232.400.00-111
1.310.00-155760.00243.850.00-227
2.880.00-224780.00262.65+0.20+0.08%117
0.910.00-151800.00290.050.00-638
0.750.00-213272820.00311.500.00-1546