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
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
579.500.00-2310.00-----
599.350.00-1320.00-----
558.630.00-257630.00-----
481.480.00-3440.00-----
576.000.00-217350.000.010.00--5
529.560.00-227160.00-----
527.280.00-29370.00-----
513.300.00-11180.000.080.00--1
-----90.000.050.00--100
-----100.000.150.00-2249
443.650.00--2150.000.180.00-5104
290.870.00-12200.000.390.00-245
265.550.00--3240.000.340.00-1522
344.250.00-212250.000.340.00-3226
-----260.000.290.00-568
324.500.00-15270.000.880.00-4126
356.440.00-29280.001.200.00-12205
237.000.00-23290.000.380.00-1356
345.000.00-112300.000.450.00-151,203
186.950.00-22310.000.550.00-2237
260.800.00-29320.000.750.00-1122
187.350.00-18330.000.850.00-2201
277.200.00-36340.000.640.00-1147
233.000.00-256350.000.790.00-1184
252.330.00-4042360.001.150.00-67120
243.950.00-812370.001.300.00-128327
238.100.00-219380.001.600.00-62747
273.50+44.30+19.33%256390.001.250.00-1175
263.60+34.86+15.24%2106400.001.53-0.48-23.88%10955
200.300.00-129410.002.180.00-2334
182.620.00-1122420.002.00-0.20-9.09%4133
211.490.00-151430.003.300.00-1420
175.500.00-168440.006.000.00-31,241
196.350.00-11445.003.900.00-5107
206.570.00-2132450.003.450.00-45,144
143.880.00-13455.004.840.00-2126
147.550.00-191460.004.000.00-1300
129.050.00-1013465.005.350.00-9118
175.300.00-135470.006.430.00-21628
171.000.00-233475.006.300.00-4666
165.500.00-147480.004.78-0.42-8.08%28930
181.03+17.28+10.55%212485.005.10-1.90-27.14%1490
161.720.00-382490.006.450.00-2780
124.500.00-250495.007.600.00-7150
168.50+17.90+11.89%2272500.006.35-0.85-11.81%812,379
99.050.00-121505.009.700.00-10138
149.260.00-1253510.008.000.00-7295
147.500.00-5261515.008.15-1.90-18.91%20207
132.500.00-1260520.009.05-1.75-16.20%7461
120.540.00-140525.009.15-1.35-12.86%901,338
139.41+28.91+26.16%5195530.0010.700.00-22380
135.16+13.61+11.20%549535.0011.850.00-23198
124.530.00-43151540.0011.74-0.81-6.45%1351
107.000.00-177545.0013.330.00-3192
125.00+8.50+7.30%1171550.0012.50-1.50-10.71%31459
120.68+20.73+20.74%167555.0017.750.00-1164
116.63+11.18+10.60%1224560.0014.74-2.66-15.29%35269
93.250.00-570565.0015.73-1.42-8.28%4125
107.61+20.03+22.87%1244570.0016.65-4.85-22.56%7206
103.78+7.19+7.44%1132575.0020.000.00-6137
98.47+9.97+11.27%4210580.0021.510.00-5109
69.880.00-1215585.0020.40-3.06-13.04%29134
92.73+10.73+13.09%1215590.0023.15-1.63-6.58%7141
91.25+9.56+11.70%154595.0023.05-3.15-12.02%138
87.55+6.10+7.49%16552600.0024.85-1.95-7.28%8102
83.31+13.04+18.56%246605.0028.300.00-5100
78.86+4.91+6.64%5379610.0027.70-3.20-10.36%158
52.250.00-266615.0030.05-4.95-14.14%547
76.80+9.10+13.44%2403620.0031.30-2.96-8.64%8105
70.09+4.93+7.57%7211625.0033.10-3.25-8.94%1212
67.90+6.20+10.05%2272630.0035.30-4.60-11.53%394
66.15+7.30+12.40%18191635.0036.75-4.09-10.01%5689
61.60+4.20+7.32%6499640.0038.50-4.45-10.36%34376
56.02+3.92+7.52%19408650.0044.00-3.68-7.72%61130
53.21+7.11+15.42%2882660.0048.65-4.18-7.91%3821
46.84+4.54+10.73%24147670.0053.70-20.93-28.05%364
43.76+4.86+12.49%42230680.0067.600.00-235
35.35+4.45+14.40%4121,342700.0099.340.00-1109
27.75+3.49+14.39%18676720.0090.700.00-235
21.70+6.10+39.10%14325740.00121.900.00-18
20.40+2.98+17.11%15948750.00136.000.00-112
17.36+2.36+15.73%3147760.00182.750.00-29
12.600.00-3350780.00180.850.00-413
10.27+0.25+2.50%1666800.00148.80-70.50-32.15%150
7.70+1.15+17.56%1475820.00313.750.00-27
6.40+0.35+5.79%2176840.00338.260.00--1
6.00+0.55+10.09%5260850.00265.650.00-257
5.050.00-5228860.00275.300.00-23
3.000.00-845880.00-----
2.99-0.11-3.55%8553900.00404.840.00-23
1.550.00-1510920.00-----
1.470.00-11375950.00432.250.00-50
1.20+0.03+2.56%56261,000.00482.220.00-50
0.75-0.02-2.60%148401,050.00538.580.00-20