Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
397.50-110.75 (-21.79%)
At close: 04:00PM EST
393.00 -4.50 (-1.13%)
Pre-market: 04:53AM EST
In the money
Show:ListStraddle
Calls
14 April 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----310.006.600.00-6090
-----315.007.250.00-800
88.500.00-40320.008.120.00-1090
-----325.007.590.00-1820
72.520.00-170330.0010.000.00-1050
-----335.0011.320.00-3740
70.000.00-310340.0011.900.00-1,7670
-----345.0013.540.00-420
55.930.00-130350.0014.250.00-7270
52.360.00-50355.0016.450.00-3340
49.950.00-90360.0017.300.00-2140
52.110.00-130365.0019.160.00-800
47.400.00-70370.0020.000.00-7480
40.150.00-420375.0022.700.00-2870
40.000.00-2300380.0025.200.00-2400
34.400.00-2180385.0026.700.00-3540
34.430.00-1290390.0029.050.00-2340
33.500.00-1130395.0032.080.00-700
30.100.00-5150400.0032.200.00-9400
27.450.00-1440405.0037.300.00-1230
26.650.00-2680410.0039.000.00-1130
20.550.00-1230415.0044.750.00-490
21.000.00-2580420.0046.500.00-460
19.000.00-1310425.0049.550.00-100
15.450.00-770430.0049.610.00-240
16.650.00-200435.0061.050.00-10
12.740.00-1200440.0056.000.00-260
13.950.00-2820445.0066.130.00-30
12.060.00-5140450.0067.600.00-1470
9.370.00-240455.0072.920.00-40
8.520.00-820460.0071.180.00-630
8.170.00-340465.0079.990.00-20
7.050.00-420470.0084.690.00-380
7.750.00-210475.0081.000.00-10
6.000.00-380480.0091.410.00-780
5.550.00-80485.00103.000.00-160
4.950.00-280490.00103.310.00-290
4.900.00-600495.00105.860.00-60
4.550.00-3910500.00112.580.00-2330
3.670.00-120505.00120.860.00-330
3.480.00-490510.00122.260.00-570
3.110.00-420515.00121.400.00-30
2.900.00-670520.00126.000.00-160
2.520.00-140525.00135.700.00-60
2.340.00-470530.00147.350.00-120
2.000.00-30535.00150.110.00-10
2.280.00-540540.00141.250.00-100
1.780.00-120545.00145.360.00-1000
1.800.00-2300550.00150.810.00-140
1.650.00-60555.00159.460.00-10
1.540.00-100560.00160.000.00-340
1.200.00-50565.00164.570.00-1000
1.400.00-1200570.00177.330.00-90
1.250.00-30575.00194.000.00-10
1.080.00-130580.00194.280.00-30
1.000.00-90585.0086.100.00--0
0.780.00-660590.00193.530.00-210
0.960.00-40595.00-----
0.860.00-2080600.00209.850.00-20
0.760.00-120605.00-----
0.890.00-760610.00212.280.00-50
0.730.00-40615.00223.540.00-10
0.700.00-770620.00231.050.00-50
0.700.00-20625.00241.590.00-100
0.630.00-1060630.00116.610.00-10
0.850.00-10635.00-----
0.600.00-150640.00120.820.00-30
0.730.00-30645.00243.300.00-10
0.520.00-140650.00255.000.00-30
0.620.00-30655.00269.620.00-20
0.600.00-90660.00263.400.00-10
3.800.00--0665.00-----
0.270.00-90670.00286.000.00-10
0.400.00-10675.00-----
0.630.00-40680.00170.340.00-10
0.550.00-10685.00-----
0.380.00-80690.00305.500.00-20
1.980.00--0695.00-----
0.420.00-170700.00300.850.00-20
0.370.00-10710.00193.370.00-10
0.360.00-180720.00203.150.00-10
0.350.00-30725.00-----
0.190.00-10730.00-----
1.180.00-30740.00110.150.00--4
0.190.00-20750.00349.250.00-10
-----755.00373.250.00-10
0.490.00-30760.00-----
0.800.00-10770.00-----
2.710.00-10780.00-----
0.200.00-30790.00-----
0.590.00-290800.00275.870.00--0
1.740.00-20810.00198.940.00--0
2.470.00-56820.00-----
3.250.00-19830.00-----
2.910.00-39840.00299.600.00-330
0.820.00-10850.00-----
0.450.00-10860.00339.520.00--0
0.250.00-320870.00-----
1.740.00-116880.00-----
1.540.00-112890.00-----
0.200.00-170900.00-----
0.160.00-120910.00-----
0.210.00-50920.00-----
0.150.00-10930.00-----
0.230.00-10940.00-----
0.100.00-1300950.00-----
0.550.00-11960.00-----
0.210.00-10970.00-----
0.480.00--1990.00-----
0.250.00-101,000.00-----
0.130.00--01,060.00664.700.00-20
0.420.00--11,080.00-----
0.260.00-121,100.00-----
0.240.00-131,120.00-----
0.050.00-101,140.00-----
0.270.00-401,160.00-----
0.200.00-1001,180.00-----
0.070.00-2001,200.00-----