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
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
651.70+7.20+1.12%21,9875.000.010.00-53,733
596.200.00-218810.000.010.00-22408
506.950.00-26615.000.040.00-515
586.270.00-1720.000.060.00-5063
605.970.00-202125.000.020.00-30158
595.330.00-3010830.000.030.00-2307
472.530.00-19635.000.090.00-3129
556.100.00-23440.000.050.00-4192
507.050.00-24145.000.430.00-1386
602.250.00-353550.000.010.00-6601
571.960.00-134155.000.120.00-1846
556.830.00-1460.000.080.00-10103
569.470.00-615965.000.050.00-1222
545.100.00-517270.000.100.00-3552
556.450.00-322275.000.040.00-100156
559.160.00-22580.000.030.00-185
567.280.00-336185.000.020.00-86144
526.960.00-11790.000.030.00-1169
498.200.00-11295.000.020.00-101213
552.280.00-1128100.000.010.00-602,031
510.200.00-5441105.000.040.00-6134
521.010.00-113110.000.050.00-4122
372.790.00-10115.000.040.00-19107
393.540.00-1134120.000.050.00-6156
378.050.00--1125.000.080.00-11,296
422.290.00-13130.000.210.00-56111
497.050.00-8105135.000.050.00-2036
363.100.00-2125140.000.160.00-137
354.900.00-217145.000.100.00-2120
457.330.00-188150.000.050.00-16228
348.250.00-63155.000.110.00-1325
343.600.00-216160.000.210.00-1065
338.500.00-42165.000.330.00-2118
423.000.00-141170.000.200.00-3174
456.650.00-210175.000.180.00-166
453.950.00-218180.000.710.00-12141
443.940.00-427185.000.050.00-10106
390.520.00-127190.000.070.00-7120
436.200.00-614195.000.100.00-267
425.490.00-6109200.000.140.00-6568
425.630.00-633210.000.180.00-33645
303.100.00-4128220.000.14+0.05+55.56%1923
292.750.00-498230.000.600.00-11,376
347.070.00-4122240.000.160.00-2542
279.400.00-237245.000.450.00-10284
388.310.00-179250.000.120.00-122,484
270.900.00-219255.001.470.00-24222
265.300.00-2190260.000.160.00-21,670
276.250.00-1122265.000.450.00-1436
369.200.00-1135270.000.400.00-11,303
308.700.00-247275.000.200.00-10844
351.990.00-5127280.000.200.00-1351
339.500.00-1138285.000.200.00-145613
235.700.00-288290.000.240.00-1275
329.430.00-488295.000.500.00-49321
345.450.00-5375300.000.25+0.09+56.25%42,404
333.880.00-1215305.000.27-0.15-35.71%1534
328.930.00-1215310.000.15-0.34-69.39%1443
274.760.00-3225315.000.500.00-1235
269.850.00-3109320.000.350.00-31,175
305.800.00-1044325.000.550.00-111,927
263.000.00-2287330.000.990.00-150487
189.240.00-859335.000.360.00-1630
227.000.00-5203340.000.290.00-10649
295.000.00-1157350.000.250.00-56,734
277.000.00-473360.000.26+0.01+4.00%112,564
255.600.00-3273370.000.530.00-3822
282.00+46.00+19.49%1268380.000.370.00-11,327
237.750.00-1243390.000.40-0.15-27.27%11,343
262.57+12.57+5.03%1292400.000.43-0.06-12.24%8510,594
220.100.00-1227410.000.50-0.08-13.79%33,514
210.550.00-1546420.000.700.00-11,630
223.810.00-1693430.000.710.00-52,031
220.65+6.66+3.11%1653440.000.860.00-1982,397
203.640.00-3192450.001.000.00-13,153
201.56+31.52+18.54%10248460.001.250.00-1621,447
169.900.00-2156470.001.42-0.20-12.35%61,963
182.15+8.15+4.68%7853480.001.65-0.26-13.61%12,243
154.570.00-2388490.002.10-0.25-10.64%162,007
165.00+11.85+7.74%61,980500.002.50-0.40-13.79%624,422
145.250.00-42,284510.003.30-0.05-1.49%252,670
146.37+8.87+6.45%42,428520.003.50-0.70-16.67%721,979
135.60+7.96+6.24%5804530.004.45-0.69-13.42%33752
126.51+7.32+6.14%12942540.005.45-0.93-14.58%121,060
121.88+11.71+10.63%144,404550.006.25-1.04-14.27%2293,513
109.85+7.55+7.38%31,104560.007.65-1.35-15.00%512,278
100.72+6.77+7.21%23543570.009.60-0.86-8.22%42707
92.80+10.76+13.12%1799580.0010.95-1.67-13.23%22590
86.83+8.83+11.32%4967590.0013.00-1.98-13.22%55379
81.20+10.71+15.19%963,379600.0015.59-1.81-10.40%1121,827
72.07+7.17+11.05%14846610.0018.54-1.99-9.69%76274
64.10+6.85+11.97%26759620.0021.95-2.45-10.04%78501
63.05+8.46+15.50%22126625.0023.56-3.99-14.48%6470
59.40+8.40+16.47%35879630.0024.85-2.77-10.03%48301
53.30+5.45+11.39%6106635.0026.95-3.29-10.88%50135
53.00+6.75+14.59%72681640.0028.15-4.44-13.62%83279
48.42+7.60+18.62%1942,320650.0032.30-4.70-12.70%115321
43.00+6.85+18.95%119555660.0038.09-4.13-9.78%117113
38.08+6.88+22.05%61794670.0042.25-18.75-30.74%7777
33.30+5.48+19.70%57789680.0047.25-6.90-12.74%8103
29.48+5.78+24.39%195442690.0076.790.00-144
25.94+5.35+25.98%9592,815700.0062.15-6.20-9.07%576
22.40+5.01+28.81%133559710.0092.350.00-116
19.35+3.80+24.44%24409720.00102.000.00-143
15.69+2.25+16.74%22337730.00205.600.00-5065
14.10+2.34+19.90%13385740.00150.500.00-235
12.10+2.04+20.28%451,206750.00159.650.00-101
10.65+2.44+29.72%28196760.00175.900.00-138
8.62+1.12+14.93%21174770.00145.250.00-420
7.50+3.50+87.50%3959780.00259.450.00-37
6.60+1.90+40.43%16130790.00285.250.00-139
5.77+1.00+20.96%3994,111800.00144.98-6.97-4.59%142
4.92+0.82+20.00%18898810.00292.100.00-312
3.90+1.03+35.89%2385820.00304.310.00-134
3.120.00-10176830.00331.690.00-116
2.87+0.69+31.65%13115840.00322.700.00-1014
2.41-0.01-0.41%29272850.00358.200.00-213
1.440.00-2142860.00365.750.00-216
1.57+0.17+12.14%5489880.00375.550.00-15
1.25-0.01-0.79%751,003900.00357.200.00-11
0.96+0.18+23.08%35920.00-----
0.76+0.29+61.70%48940.00-----
0.65+0.15+30.00%2254950.00447.550.00--0
0.37+0.01+2.78%1181,3491,000.00493.160.00-22
0.20+0.01+5.26%1861,7711,050.00472.600.00-54