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
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
501.370.00-1898710.00-----
488.820.00-5711820.00-----
480.550.00-1868730.00-----
468.820.00-5710640.00-----
461.520.00-38517850.000.200.00--5
473.350.00--23660.00-----
439.870.00-384770.00-----
-----80.000.080.00--1
-----100.000.060.00-727
-----150.000.210.00-299
309.000.00-11200.000.55-0.02-3.51%237
265.550.00--3240.001.110.00-1524
262.540.00-511250.001.290.00-5228
-----260.001.310.00-466
249.900.00-14270.002.080.00-1127
-----280.002.070.00-40171
222.850.00-22290.002.310.00-1351
195.990.00-311300.002.300.00-11,142
186.950.00-22310.002.600.00-2243
188.600.00-111320.004.100.00-70110
179.700.00-18330.004.050.00-1149
164.380.00-14340.004.250.00-15139
155.530.00-10350.004.65-0.25-5.10%2201
152.200.00-216360.005.350.00-191
151.070.00-110370.006.600.00-6225
139.000.00-121380.007.350.00-2737
165.300.00-250390.008.950.00-40222
125.200.00-3148400.0010.20+0.15+1.49%21,253
115.500.00-126410.0012.350.00-7333
110.420.00-1126420.0013.950.00-6101
104.65+0.05+0.05%548430.0015.650.00-1380
114.830.00-1082440.0018.200.00-11,162
-----445.0021.000.00-39
87.200.00-4134450.0020.860.00-1664
-----455.0022.550.00-2027
82.160.00-190460.0023.600.00-3246
78.700.00-1012465.0025.750.00-1946
74.440.00-434470.0027.250.00-1472
68.350.00-11475.0031.030.00-37
69.250.00-445480.0031.000.00-40741
61.250.00-2383490.0035.35+0.95+2.76%4205
59.950.00--2495.0037.45-4.15-9.98%15
57.550.00-2394500.0040.74+1.19+3.01%1496
54.770.00-1011505.0041.500.00-121
55.650.00-2314510.0045.200.00-3169
51.020.00-310515.0048.000.00-474
47.240.00-8289520.0049.350.00-14307
45.95-2.79-5.72%122525.0051.000.00-217
42.56+0.51+1.21%1172530.0056.22+2.97+5.58%1131
42.150.00-18535.0057.000.00-135
39.300.00-3109540.0059.450.00-1142
37.420.00-38545.0063.65-7.05-9.97%43
35.170.00-1183550.0072.200.00-2199
33.950.00-27555.0071.200.00--40
33.200.00-1148560.0070.000.00-5139
43.450.00--4565.00-----
28.77-0.38-1.30%1164570.0076.000.00-2578
27.100.00-28575.0078.670.00-12
29.250.00-1134580.0074.600.00-657
42.050.00--1585.00-----
24.550.00-1192590.0077.500.00-3106
21.790.00-15595.00-----
20.55-0.28-1.34%3752600.0096.800.00-576
-----605.0099.900.00--3
19.250.00-1103610.0094.250.00-1542
17.300.00-1012615.00-----
17.960.00-398620.00110.150.00-242
15.350.00-44625.00-----
14.10+0.30+2.17%11115630.00117.700.00-264
13.700.00-882640.00122.800.00-712
11.50-0.75-6.12%4277650.00138.760.00-112110
10.650.00-259660.00169.300.00-425
20.550.00-139670.00179.300.00-20
8.240.00-14197680.00186.490.00-135
6.20-0.35-5.34%2790700.00194.100.00-2108
5.150.00-1607720.00224.000.00-20
4.150.00-2259740.00233.300.00-127
4.100.00-5419750.00250.660.00-28
4.500.00-184760.00252.600.00-1010
6.830.00-259780.00271.400.00-413
6.350.00-3410800.00265.320.00-250
2.120.00-1441820.00313.750.00-27
4.050.00-172840.00338.260.00--1
2.310.00-2258850.00339.560.00-255
3.900.00-1147860.00349.490.00-21
1.120.00-1414900.00404.840.00-23
1.750.00-2343950.00428.450.00--1
0.570.00-16011,000.00488.560.00-20
0.37-0.02-5.13%69781,050.00538.580.00-20