Australia markets open in 2 hours 16 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
389.74+30.04 (+8.35%)
As of 03:44PM EST. Market open.
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
643.430.00-1510.000.010.00-12
599.350.00-1320.00-----
558.630.00-257630.00-----
481.480.00-3440.00-----
640.980.00-1616350.000.020.00-727
318.580.00-127160.000.010.00-11
309.910.00-110370.000.010.00-126
295.870.00-11280.000.020.00-1015
600.990.00--190.000.06-0.01-14.29%2225
589.650.00--6100.000.07-0.02-22.22%84310
443.650.00--2150.000.19+0.06+46.15%1150
-----190.000.42-0.38-47.50%14
-----195.000.44-0.27-38.03%55
170.980.00-2022200.000.44-0.31-41.33%19494
-----205.000.950.00--2
-----210.000.680.00-128
-----215.001.100.00--1
-----220.000.61-0.40-39.60%12
-----225.000.900.00-57
-----230.000.82-0.12-12.77%612
-----235.001.710.00--2
151.490.00-24240.000.92-0.08-8.00%18564
-----245.001.630.00--4
147.740.00-918250.001.23-0.73-37.24%70387
-----255.001.73-0.59-25.43%114
-----260.001.51-0.11-6.79%3126
124.24+26.00+26.47%947265.001.65-1.24-42.91%214
324.500.00-15270.001.80-0.41-18.55%41200
-----275.002.25+0.14+6.64%340
97.150.00-5662280.002.30-0.15-6.12%16308
-----285.002.50-2.05-45.05%1261
90.280.00-36290.002.81-2.28-44.79%23424
-----295.003.10-2.39-43.53%134158
94.00+7.65+8.86%215300.003.75-2.85-43.18%4731,519
79.700.00--10305.004.05-3.72-47.88%1,04061
77.000.00-66310.004.59-4.01-46.63%439382
64.600.00-12315.005.15-4.77-48.08%594127
70.07+19.77+39.30%123320.005.71-5.11-47.23%344350
62.900.00-2526325.006.70-5.50-45.08%597199
69.00+19.00+38.00%1632330.007.57-6.06-44.46%411453
54.67+14.02+34.49%2024335.008.40-6.35-43.05%131200
54.04+18.85+53.57%211340.009.52-7.49-44.03%1,395576
55.70+23.61+73.57%127345.0010.24-8.59-45.62%553606
53.05+24.05+82.93%67290350.0012.03-8.02-40.00%5572,086
44.25+18.10+69.22%4764355.0012.62-9.28-42.37%49910
45.64+21.09+85.91%43115360.0014.64-9.51-39.38%103604
40.00+18.05+82.23%1761365.0016.25-10.32-38.84%67260
40.00+20.30+103.05%1792,089370.0018.00-11.53-39.05%722,321
35.50+17.47+96.89%481,914375.0019.00-14.15-42.68%1301,454
31.10+16.10+107.33%280655380.0022.55-13.75-37.88%1519,175
28.50+15.08+112.37%75172385.0024.55-13.45-35.39%50237
26.00+14.15+119.41%211621390.0027.00-4.12-13.24%82577
23.55+13.50+134.33%74328395.0030.00-4.73-13.62%17186
21.45+11.85+123.44%2,15811,354400.0031.20-17.80-36.33%1021,581
19.07+11.14+140.48%157670405.0033.02-7.70-18.91%4435
17.14+10.24+148.41%1401,944410.0036.00-7.50-17.24%12374
16.30+9.89+154.29%67104415.0041.50-15.96-27.78%1398
13.30+7.80+141.82%5791,125420.0043.80-8.50-16.25%61,040
12.06+7.24+150.21%149657425.0045.62-23.67-34.16%32106
10.83+6.65+159.09%199318430.0049.90-19.15-27.73%13392
9.95+6.29+171.86%11486435.0055.00-9.02-14.09%758
8.89+5.58+168.58%166365440.0058.17-24.93-30.00%621,500
7.58+5.00+193.80%134151445.0060.25-25.42-29.67%45266
6.35+3.75+144.23%8781,531450.0064.92-27.45-29.72%1553,894
5.95+3.66+159.83%61181455.0070.45-24.27-25.62%1202
5.28+3.19+152.63%139232460.0072.75-30.50-29.54%36662
4.61+2.81+156.11%42108465.0089.310.00-20232
4.11+2.61+174.00%810128470.0083.52-20.07-19.37%17871
3.60+1.82+102.25%60618475.0088.37-20.02-18.47%4628
3.57+2.57+257.00%81469480.0091.05-15.01-14.15%711,064
3.08+2.05+199.03%2339485.00105.750.00-5355
3.05+2.04+201.98%32190490.00102.54-17.69-14.71%7691
2.28+1.22+115.09%25247495.00109.73-1.39-1.25%1494
2.17+1.27+141.11%1,5572,699500.00110.00-30.21-21.55%144,723
2.02+1.18+140.48%12137505.00117.10-13.77-10.52%5354
1.68+0.95+130.14%21321510.00125.72-22.13-14.97%8424
1.60+1.00+166.67%112309515.00128.30-9.70-7.03%9331
1.55+0.95+158.33%57690520.00130.30-13.60-9.45%7522
1.21+0.80+195.12%851,129525.00138.44-11.72-7.81%41,374
1.06+0.55+107.84%56446530.00140.02-30.68-17.97%5656
0.94+0.44+88.00%3422535.00146.57-19.86-11.93%3428
0.71+0.25+54.35%1598540.00149.50-30.77-17.07%1546
1.00+0.45+81.82%7255545.00184.760.00-5250
1.00+0.62+163.16%87485550.00161.47-12.63-7.25%26635
0.70+0.33+89.19%4308555.00170.27-10.06-5.58%1160
0.65+0.32+96.97%3413560.00169.17-15.74-8.51%2339
0.480.00-3150565.00175.33-10.94-5.87%1164
0.55+0.17+44.74%1378570.00180.00-14.51-7.46%1329
0.62+0.33+113.79%5554575.00193.00-8.77-4.35%10480
0.53+0.23+76.67%8398580.00202.270.00-1577
0.41+0.12+41.38%1353585.00205.40+21.88+11.92%1167
0.51+0.11+27.50%3309590.00237.000.00-2198
0.39+0.14+56.00%2255595.00215.450.00-372
0.48+0.22+84.62%3812,421600.00209.00-31.50-13.10%1354
0.35+0.08+29.63%2161605.00246.210.00-14159
0.41+0.33+412.50%141,595610.00225.30-25.74-10.25%1170
0.43+0.12+38.71%4640615.00239.550.00-2114
0.40+0.20+100.00%11,016620.00236.28-22.72-8.77%1120
0.40+0.20+100.00%4296625.00270.000.00-1242
0.33+0.13+65.00%11297630.00246.00-9.20-3.61%9285
0.35+0.11+45.83%2172635.00249.22+8.01+3.32%267
0.39+0.19+95.00%6558640.00264.630.00-95425
0.31+0.11+55.00%1536645.00284.470.00-11
0.33+0.01+3.13%5735650.00267.48-27.71-9.39%1159
0.170.00-185511655.00278.000.00-1214
0.220.00-8463660.00260.600.00-2143
0.280.00-1810665.00265.800.00-14
0.230.00-2267670.00277.540.00-773
0.140.00-477675.00316.770.00-23
0.25+0.04+19.05%1359680.00319.400.00-188
0.05-0.08-61.54%276685.00299.450.00-74
0.210.00-3480690.00150.300.00-20
0.02-0.17-89.47%240695.00-----
0.20+0.07+53.85%922,063700.00346.160.00-6182
0.22+0.08+57.14%130705.0095.990.00--0
0.100.00-131710.00-----
0.110.00-1250715.00318.450.00-146
0.090.00-1832720.00343.150.00-45
0.130.00-216725.00-----
0.650.00-610730.00-----
0.170.00-22735.00-----
0.22-0.08-26.67%2367740.00155.000.00-127
2.460.00-68745.00-----
0.14+0.03+27.27%31,029750.00368.350.00-18
0.500.00-29755.00-----
0.200.00-1288760.00381.620.00-16
-----765.00398.390.00-50
0.050.00-414770.00-----
1.580.00-14775.00263.950.00-3019
0.310.00-2366780.00396.460.00-74
0.530.00-43785.00271.980.00-300
1.000.00-1022790.00279.370.00-140
-----795.00285.550.00-300
0.120.00-136866800.00201.540.00-102
1.100.00-1010810.00-----
0.150.00-1503820.00209.760.00-13
0.13+0.02+18.18%7988830.00-----
0.110.00-11835.00-----
0.110.00-9186840.00338.260.00--1
0.12-0.84-87.50%71845.00-----
0.220.00-3240850.00265.650.00-257
0.250.00-1337860.00326.430.00-300
0.050.00-152880.00292.660.00-30
0.09+0.05+125.00%38613900.00404.840.00-23
0.070.00-11256920.00305.490.00-120
0.08-0.20-71.43%60134940.00-----
0.050.00-120469950.00432.250.00-50
0.07+0.03+75.00%10187960.00-----
0.050.00-2024980.00-----
0.06-0.01-14.29%116081,000.00384.360.00-110
0.050.00-1451,020.00-----
0.07+0.03+75.00%18301,050.00439.880.00-80