Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
388.190.00-152250.000.110.00-1489
337.750.00-26260.000.04-0.03-42.86%1093
362.750.00--3270.001.020.00-24
243.750.00-22280.000.05-0.15-75.00%159
351.000.00-11290.000.130.00-180
333.480.00-120300.000.07-0.10-58.82%51,263
331.600.00-45305.00-----
227.100.00-11310.000.050.00-1019
-----320.000.090.00-1238
299.000.00--1325.00-----
-----330.000.090.00-1232
211.270.00-37340.000.08-0.01-11.11%18201
265.000.00-217350.000.130.00-138832
281.850.00--6355.00-----
159.630.00-11360.000.120.00-4094
259.950.00-23365.00-----
290.50+25.73+9.72%14370.000.180.00-6197
242.700.00-11375.001.050.00--6
221.800.00-13380.000.490.00-4238
-----385.000.310.00-14
248.500.00-111390.000.330.00-1226
239.250.00-22395.00-----
226.140.00-335400.000.23-0.02-8.00%7422
231.350.00-23405.000.140.00-1016
189.950.00-18410.000.440.00-4321
-----415.000.790.00--8
220.050.00-121420.000.29-0.01-3.33%1476
206.550.00-310425.000.320.00-1020
206.200.00-279430.000.290.00-2646
178.700.00--1435.000.430.00-15
193.050.00-118440.000.34+0.04+13.33%2290
206.900.00-12445.000.750.00-6065
212.76+35.83+20.25%659450.000.330.00-28877
198.70+26.57+15.44%6105455.000.380.00-28229
150.100.00-218460.000.430.00-12277
162.900.00-224465.000.44-0.24-35.29%6413
192.05+43.35+29.15%155470.000.530.00-121,057
186.70+71.30+61.79%226475.000.540.00-8248
155.230.00-1126480.000.560.00-13526
143.300.00-256485.001.02-0.01-0.97%10435
146.300.00-1177490.000.60-0.10-14.29%11149
157.920.00-163495.000.66-0.05-7.04%18413
162.57+8.77+5.70%1269500.000.75-0.11-12.79%371,542
130.800.00-1202505.000.97-0.48-33.10%1202
152.80+17.40+12.85%1190510.000.89-0.16-15.24%12244
147.45+25.40+20.81%2157515.001.15+0.02+1.77%1245
135.85+4.40+3.35%1265520.001.14-0.13-10.24%23716
130.95+25.95+24.71%7189525.001.29-0.14-9.79%7273
132.29+7.79+6.26%2166530.001.32-0.30-18.52%42339
127.30+8.75+7.38%3166535.001.59-0.21-11.67%10217
122.68+21.20+20.89%3275540.001.80-0.33-15.49%23706
97.550.00-2118545.001.85-0.66-26.29%22206
115.40+11.25+10.80%12570550.002.14-0.46-17.69%24670
75.000.00-37108555.002.25-0.65-22.41%51325
102.32+13.44+15.12%4227560.002.55-0.85-25.00%53276
99.05+26.88+37.25%1217565.003.13-0.68-17.85%20198
94.20+6.44+7.34%61,998570.003.44-0.84-19.63%652,647
89.55+7.05+8.55%17368575.003.85-1.32-25.53%34499
81.40+6.30+8.39%2332580.004.38-0.91-17.20%721,171
80.69+26.51+48.93%3282585.004.89-1.21-19.84%49243
77.03+14.42+23.03%161,170590.005.40-1.55-22.30%166410
72.80+7.73+11.88%7412595.006.32-1.38-17.92%43440
69.01+6.91+11.13%31973600.006.87-1.93-21.93%2261,152
61.02+3.12+5.39%1316605.008.10-1.90-19.00%41163
59.34+6.17+11.60%13356610.008.90-1.90-17.59%91434
57.32+6.46+12.70%8262615.009.97-2.18-17.94%65243
55.20+9.85+21.72%321,116620.0011.18-2.32-17.19%74809
52.05+8.87+20.54%49435625.0011.95-3.25-21.38%99474
48.41+8.54+21.42%72759630.0013.42-3.53-20.83%101431
43.82+6.82+18.43%235663635.0015.50-3.60-18.85%266462
41.64+8.52+25.72%96479640.0016.55-4.37-20.89%105156
38.00+7.63+25.12%41256645.0018.97-3.68-16.25%4273
35.52+7.26+25.69%1602,407650.0020.65-4.28-17.17%79852
31.10+5.83+23.07%51334655.0023.78-3.65-13.31%25213
30.00+6.61+28.26%420870660.0024.80-5.77-18.87%12046
27.53+6.35+29.98%35269665.0027.00-6.09-18.40%7523
25.15+6.35+33.78%133502670.0032.15-6.40-16.60%2517
21.75+4.22+24.07%29125675.0032.60-21.07-39.26%1211
20.03+4.16+26.21%1801,124680.0036.75-25.70-41.15%7222
18.47+4.20+29.43%77355685.0044.15-19.05-30.14%39
16.30+3.50+27.34%28150690.0043.00-21.13-32.95%2537
13.78+2.56+22.82%48264695.0051.25-22.15-30.18%79
13.65+3.60+35.82%8621,892700.0050.75-5.67-10.05%22159
12.00+2.69+28.89%24147705.0080.900.00-213
10.55+2.61+32.87%47130710.0058.60-28.50-32.72%63
9.35+2.25+31.69%5562715.0095.750.00-27
8.44+1.84+27.88%83473720.0068.55-29.90-30.37%315
7.27+1.57+27.54%18111725.0073.40-50.90-40.95%12
6.86+1.62+30.92%22136730.00100.500.00-119
5.80+1.40+31.82%101107735.0079.95-63.00-44.07%54
5.36+1.36+34.00%15163740.00144.400.00-213
4.84+1.14+30.81%652745.0094.10-6.25-6.23%23
4.27+0.99+30.18%92494750.0093.40-26.65-22.20%29
3.45+0.43+14.24%668755.00133.800.00-36
3.07+0.37+13.70%20666760.00106.13-22.92-17.76%546
2.70+0.32+13.45%427765.00110.92-31.08-21.89%511
2.43+0.25+11.47%14127770.00132.850.00-12
2.23+1.16+108.41%1528775.00142.550.00-12
2.13+0.36+20.34%9181780.00121.45-30.25-19.94%1221
1.190.00-611785.00200.650.00-23
1.60+0.24+17.65%335790.00-----
1.50+0.24+19.05%619795.00211.350.00-44
1.37+0.26+23.42%76227800.00165.940.00-133
1.16+0.08+7.41%316805.00-----
0.910.00-110810.00-----
0.660.00-1010815.00191.250.00--2
0.350.00-3276820.00191.700.00-841
0.76-1.31-63.29%44825.00249.150.00--1
-----830.00197.700.00-79
1.070.00-11835.00204.700.00--4
0.54-0.01-1.82%3112840.00209.800.00-24
0.940.00---845.00-----
0.40-0.03-6.98%1123850.00217.300.00-76
-----855.00222.250.00-59
0.700.00-11870.00235.900.00-28
-----875.00261.200.00--2
0.33+0.06+22.22%1072880.00249.900.00-35
-----885.00258.250.00-413
0.29+0.07+31.82%10108890.00261.350.00--2
-----895.00261.150.00-46
0.19+0.11+137.50%475900.00265.300.00-610
0.750.00-11905.00270.750.00-23
-----910.00278.000.00-22
-----915.00286.150.00-511
0.550.00-128920.00286.900.00--0
-----925.00290.700.00-10
-----930.00293.350.00-60
-----935.00293.400.00-50
0.470.00--1940.00-----
-----950.00323.050.00--0
-----955.00320.250.00--1
-----960.00333.050.00--0