Australia markets open in 9 hours 15 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
510.80-14.89 (-2.83%)
At close: 04:00PM EST
514.00 +3.20 (+0.63%)
Pre-market: 08:44AM EST
In the money
Show:ListStraddle
Calls
18 February 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----320.000.310.00-1221
-----330.000.510.00-19
-----340.000.430.00-14
-----345.000.660.00--7
-----350.000.600.00-39461
238.930.00--6355.000.650.00-12
-----360.000.740.00-190
229.180.00--2365.000.800.00-213
-----370.001.000.00-1229
-----375.001.050.00-218
-----380.001.010.00-50124
132.450.00--1385.001.250.00-244
-----390.001.070.00-3165
-----395.001.840.00-2089
120.540.00-329400.002.150.00-68332
133.820.00--5405.002.020.00-217
-----410.002.690.00-2833
110.320.00-1515415.003.050.00-2484
105.530.00-2010420.003.450.00-143261
-----425.003.660.00-7168
99.450.00-131430.004.380.00-22104
157.300.00--1435.004.870.00-1864
-----440.005.490.00-27451
157.050.00--4445.006.350.00-37113
70.400.00-1014450.007.070.00-74592
-----455.007.950.00-16310
61.110.00-2846460.009.020.00-78231
-----465.0010.110.00-43288
138.850.00-66470.0010.900.00-49345
48.700.00-49475.0012.700.00-75453
44.970.00-4118480.0014.200.00-239666
41.500.00-412485.0015.800.00-10318
49.850.00-24490.0017.470.00-154412
36.680.00-17495.0019.400.00-128476
32.000.00-20128500.0021.680.00-1331,136
29.900.00-210505.0023.510.00-31358
27.200.00-1,5881,542510.0026.120.00-1,5992,017
24.830.00-121119515.0028.410.00-1401,066
21.880.00-96141520.0031.350.00-41525
19.960.00-38151525.0034.250.00-541,274
17.890.00-54194530.0035.300.00-28516
16.500.00-1142,520535.0040.210.00-202,695
14.800.00-84230540.0043.520.00-28850
12.900.00-85205545.0047.210.00-3462,437
11.550.00-291746550.0050.740.00-4452,761
10.350.00-197389555.0053.830.00-14402
9.290.00-136837560.0058.610.00-22494
8.350.00-88237565.0060.740.00-2193
7.370.00-135353570.0064.770.00-10307
6.470.00-228524575.0069.330.00-7252
5.500.00-154461580.0074.210.00-28552
5.000.00-54287585.0077.100.00-7258
4.350.00-198756590.0082.050.00-5327
3.780.00-145404595.0086.980.00-3234
3.500.00-299881600.0091.960.00-18572
3.100.00-41257605.0092.270.00-1161
2.610.00-75681610.00100.150.00-7517
2.320.00-89343615.00105.110.00-2145
2.110.00-173760620.00111.220.00-8492
1.900.00-29446625.00112.500.00-2144
1.640.00-44460630.00119.620.00-24142
1.560.00-44243635.00120.160.00-1408
1.280.00-127814640.00126.390.00-6130
1.160.00-6213645.00135.400.00-12432
1.250.00-123900650.00137.370.00-32351
0.960.00-7400655.00139.890.00-177
0.920.00-27424660.00123.230.00-1282
0.770.00-1393665.00149.830.00-179
0.760.00-22280670.00147.410.00-142
0.650.00-52647675.00137.920.00-156
0.520.00-42328680.00142.710.00-12110
0.520.00-14208685.00147.430.00-1252
0.500.00-6188690.00151.880.00-296
0.460.00-23155695.00156.840.00-136
0.450.00-1261,513700.00188.980.00-337
0.560.00-5212705.00191.380.00-110
0.380.00-667710.00196.300.00-26
0.380.00-330715.00197.790.00-18
0.340.00-341,577720.00180.400.00-117
0.610.00-238725.00135.520.00-12
0.320.00-685730.00132.980.00-43
0.340.00-143735.00137.510.00-69
0.290.00-2279740.00224.250.00-732
0.220.00-177745.00129.810.00-35
0.220.00-7389750.00-----
0.210.00-160755.00244.050.00-120
0.180.00-5346760.00162.090.00-213
0.250.00-257765.00152.750.00-13
0.550.00-152770.00259.330.00-1414
1.320.00-710775.00-----
0.390.00-2461780.00269.800.00-103
0.800.00-121785.00172.300.00--8
0.260.00-168790.00250.140.00-3835
1.240.00-47795.00259.400.00-1124
0.130.00-1706800.00266.320.00-70
1.030.00-122805.00187.910.00--6
0.030.00-511810.00212.190.00-30
8.950.00-17815.00199.460.00-15
0.570.00-1683820.00208.000.00-95
0.300.00-110825.00210.310.00-20
0.400.00-110830.00-----
0.750.00-23835.00-----
0.350.00-5131840.00225.760.00-50
1.200.00--2845.00-----
0.370.00-4110850.00-----
0.520.00--1855.00-----
0.060.00-264860.00-----
0.300.00-113865.00-----
0.370.00-24870.00-----
3.450.00--13875.00-----
0.250.00-167880.00-----
3.650.00-25885.00-----
0.710.00-11890.00-----
0.120.00-557900.00-----
1.000.00-611905.00246.660.00--7
0.920.00-19910.00-----
0.590.00-33915.00265.750.00--0
0.210.00-19920.00271.800.00--0
0.540.00-1049925.00-----
1.680.00--11930.00-----
0.060.00-5059935.00-----
0.060.00-164940.00-----
0.010.00-11945.00-----
0.040.00-1016950.00-----
0.130.00--8955.00327.240.00--0
0.250.00-14960.00-----
0.130.00--28965.00-----
0.050.00--49975.00-----
0.110.00-1087980.00-----
0.300.00--0990.00-----
0.200.00--10995.00-----
0.090.00-39551,000.00-----
0.150.00-2421,020.00-----