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
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
504.210.00-2202,4095.000.010.00-13,728
499.200.00-23421410.000.010.00-22408
504.680.00-48315.000.040.00-515
491.000.00-26620.000.060.00-5063
527.040.00-1410025.000.020.00-30158
476.340.00-1025630.000.030.00-2307
472.530.00-1912735.000.090.00-3129
469.920.00-166940.000.050.00-4192
471.400.00-304845.000.430.00-1386
469.330.00-455450.000.010.00-1549
464.380.00-244855.000.120.00-1846
459.070.00-102660.000.080.00-10103
446.960.00-42065.000.050.00-10
449.320.00-1018070.000.100.00-3552
443.090.00-826775.000.150.00-10
437.260.00-216680.000.360.00-884
434.480.00-246685.000.060.00-1060
429.190.00-106490.000.030.00-3169
436.150.00-21195.000.030.00-11117
419.390.00-10129100.000.08+0.07+700.00%12,060
397.850.00-26105.000.070.00-10116
381.350.00-111110.000.160.00-15109
372.790.00-10115.000.100.00-182
393.540.00-1134120.000.090.00-6156
378.050.00--1125.000.060.00-21,294
422.290.00-13130.000.210.00-56111
368.000.00-4105135.000.250.00-226
363.100.00-2125140.000.160.00-137
354.900.00-217145.000.300.00-57120
354.340.00-287150.000.240.00-1229
348.250.00-63155.000.700.00-1325
343.600.00-216160.000.210.00-1065
338.500.00-42165.000.330.00-2118
333.350.00-441170.000.360.00-2175
328.700.00-26175.000.410.00-267
323.600.00-26180.000.710.00-12141
308.650.00-423185.000.540.00-275
303.600.00-427190.000.380.00-6478
299.440.00-615195.000.420.00-3069
313.700.00-262200.000.500.00-1589
285.000.00-232210.000.620.00-22624
289.850.00-1129220.000.720.00-1899
265.270.00-397230.000.740.00-11,377
296.160.00-4116240.001.000.00-4545
295.85+44.68+17.79%337245.001.070.00-17285
254.470.00-676250.001.00-0.01-0.99%62,463
244.300.00-1219255.001.470.00-24222
279.150.00-12189260.001.560.00-131,669
276.250.00-1122265.001.650.00-6436
270.050.00-14142270.001.330.00-11,296
266.100.00-871275.001.430.00-1726
258.050.00-58125280.001.900.00-11424
253.650.00-46139285.001.840.00-2484
251.500.00-181290.001.840.00-10189
247.350.00-1988295.002.100.00-22317
220.850.00-2405300.001.820.00-1012,458
233.800.00-111220305.002.610.00-32533
230.250.00-20210310.002.060.00-1546
226.350.00-36229315.002.140.00-5236
213.270.00-6110320.002.300.00-61,214
198.000.00-148325.002.590.00-21,910
187.000.00-1289330.002.58-0.15-5.49%3418
180.000.00-860335.002.990.00-3721
199.450.00-2203340.003.400.00-19694
171.00+2.00+1.18%10162350.003.46-0.14-3.89%26,856
177.400.00-574360.004.150.00-43,154
171.000.00-1274370.004.900.00-4882
144.640.00-1270380.005.39+0.09+1.70%11,462
130.550.00-2246390.006.45+0.21+3.37%2883
127.350.00-7337400.007.70+0.20+2.67%310,333
118.700.00-8233410.008.75+0.05+0.57%43,895
112.100.00-1552420.0010.30-0.09-0.87%101,682
100.080.00-11724430.0011.81-0.19-1.58%12,681
93.840.00-1665440.0014.20-0.36-2.47%41,383
88.050.00-2351450.0016.55-0.46-2.70%163,811
78.100.00-6265460.0019.00-0.50-2.56%181,101
68.900.00-4171470.0022.65+0.20+0.89%331,184
68.950.00-1819480.0025.49-0.21-0.82%21,409
59.67-0.46-0.77%1456490.0029.27-0.23-0.78%31,931
53.52+1.87+3.62%92,217500.0033.83-0.90-2.59%64,253
46.10-0.20-0.43%22,472510.0039.30-0.18-0.46%553,013
42.59+1.59+3.88%102,573520.0043.18-0.82-1.86%11,874
38.00+0.96+2.59%2858530.0049.30+0.75+1.54%1708
32.50-1.67-4.89%8883540.0054.50-3.00-5.22%8674
29.00-0.20-0.68%104,384550.0065.000.00-13,304
25.95-0.05-0.19%251,216560.0067.99+0.24+0.35%232,107
24.800.00-5535570.0083.180.00-1445
20.61-0.34-1.62%10997580.0076.890.00-1282
18.00-0.30-1.64%14650590.0095.800.00-4201
15.10-0.80-5.03%532,876600.0094.400.00-36421
13.89-0.41-2.87%10685610.00103.900.00-2084
11.750.00-11486620.00118.250.00-143
10.58-0.07-0.66%2554630.00121.500.00-188
10.150.00-3495640.00109.140.00-376
8.05+0.11+1.39%311,430650.00146.750.00-680
8.000.00-39299660.00138.410.00-181
6.650.00-3134670.00186.950.00-1072
5.35-1.05-16.41%3275680.00182.550.00-2108
4.55-0.05-1.09%4271690.00195.950.00-232
4.00+0.15+3.90%11,812700.00189.570.00-353
3.42-0.48-12.31%1298710.00210.150.00-65
3.06-0.04-1.29%3155720.00220.900.00-745
3.200.00-4209730.00205.600.00-5065
2.47-0.46-15.70%1306740.00238.350.00-236
2.650.00-12545750.00251.850.00-26
2.370.00-12208760.00272.600.00-237
5.000.00-1133770.00267.750.00-421
4.750.00-3310780.00259.450.00-30
1.42-0.50-26.04%160790.00285.250.00-139
1.30-0.05-3.70%24,006800.00285.370.00-149
1.620.00-4674810.00292.100.00-312
3.750.00-175820.00304.310.00-136
1.01-0.14-12.17%7162830.00331.690.00-116
1.100.00-546840.00322.700.00-1014
2.160.00-35124850.00358.200.00-213
0.900.00-1119860.00365.750.00-216
1.100.00-200437880.00375.550.00-16
0.56-0.19-25.33%1977900.00357.200.00-11
0.490.00-2263950.00447.550.00--0
0.26-0.03-10.34%11,4081,000.00493.160.00-22
0.240.00-201,2761,050.00543.190.00-24