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
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
618.330.00-11410.000.050.00-33
562.370.00-1420.00-----
567.400.00-528030.00-----
551.850.00-1028940.00-----
578.370.00-6911450.000.090.00-329
522.430.00-17460.00-----
524.280.00-12870.00-----
467.620.00-4980.00-----
-----90.000.070.00-11
432.550.00--2100.000.400.00-333346
361.390.00--1150.000.420.00-272
380.350.00-134155.000.500.00-77666
365.880.00-115160.000.320.00-2196
320.500.00-221165.000.750.00-1990
413.900.00-19170.000.500.00-3313
421.930.00-121175.000.700.00-430
326.150.00-250180.002.020.00-3561
339.350.00-42185.000.380.00-214
464.000.00-15190.002.740.00-390
324.510.00-51195.001.310.00-1049
400.000.00-110200.000.530.00-1147
396.360.00-17210.000.800.00-5504
318.400.00-2020220.002.710.00-75423
358.800.00-17230.001.860.00-5141
314.100.00-25240.001.610.00-1453
244.100.00-1017250.000.800.00-20653
242.550.00-2422260.002.000.00-341
262.580.00-216270.002.100.00-25136
310.100.00-12280.001.850.00-30457
239.600.00-15290.001.700.00-5387
363.50+37.05+11.35%155300.001.40-0.10-6.67%11,789
299.800.00-19310.002.040.00-31407
281.900.00-10320.003.150.00-2541,192
271.680.00-365330.001.56-2.23-58.84%1524
249.010.00-258340.002.300.00-5800
263.000.00-275350.004.320.00-1777
257.300.00-237360.002.84-0.16-5.33%2423
294.87+73.52+33.21%120370.003.110.00-41,112
266.400.00-20168380.003.58-0.15-4.02%2781
231.550.00-20123390.004.670.00-10846
268.18+16.80+6.68%5166400.004.800.00-22,210
187.450.00-195410.005.800.00-5677
250.18+61.60+32.67%5118420.007.070.00-61,384
209.530.00-1163430.006.17-1.49-19.45%1968
198.620.00-1116440.006.95-2.05-22.78%80821
198.590.00-11369450.008.350.00-14,179
190.620.00-100196460.009.05-2.15-19.20%30968
201.20+7.40+3.82%1165470.009.80-0.60-5.77%11,948
192.95+7.85+4.24%1147480.0011.30-3.25-22.34%2636
176.770.00-1399490.0012.45-0.60-4.60%121,368
173.54+12.61+7.84%11,883500.0013.75-0.90-6.14%24,006
158.92+6.60+4.33%10874520.0017.67-0.80-4.33%61,593
-----525.0018.55-1.03-5.26%111
-----530.0019.35-1.40-6.75%1022
-----535.0020.60-6.05-22.70%115
142.79+6.22+4.55%3766540.0026.150.00-6747
-----545.0024.500.00-113
135.10+5.20+4.00%3781550.0023.30-2.00-7.91%181,060
128.45+5.87+4.79%12460560.0028.200.00-1265
-----565.0029.650.00-210
116.180.00-1220570.0031.000.00-13287
-----575.0032.390.00-46
106.030.00-4403580.0031.19-2.68-7.91%15318
102.040.00-4306590.0035.86-1.56-4.17%1208
-----595.0039.500.00-13
103.85+7.81+8.13%323,350600.0039.15-2.15-5.21%51,184
-----605.0043.290.00-417
89.770.00-1351610.0045.910.00-27164
-----615.0057.780.00-257
88.82+4.55+5.40%3524620.0047.20-13.45-22.18%390
81.000.00-48625.00-----
86.04+7.04+8.91%13366630.0050.35-2.90-5.45%48189
81.28+5.33+7.02%416635.00-----
78.65+5.80+7.96%10840640.0060.350.00-8122
74.38+6.18+9.06%41,664650.0060.00-3.80-5.96%45243
67.37+6.66+10.97%6367660.0064.80-12.10-15.73%192
-----665.0082.470.00-12
63.90+5.71+9.81%1346670.0083.850.00-7176
60.16+6.50+12.11%3311680.0075.80-5.92-7.24%1151
50.750.00-5158690.00100.000.00-1103
52.00+5.33+11.42%82,105700.0095.000.00-5294
47.60+4.65+10.83%205705.00-----
42.000.00-1220710.00118.380.00-166
42.50+3.25+8.28%20713720.00118.780.00-179
27.000.00-2190730.00126.330.00-19
29.600.00-3163740.00165.000.00-1033
31.40+0.40+1.29%20601750.00148.220.00-1181
26.850.00-350379760.00189.000.00-490
24.650.00-10114770.00161.150.00-423
19.890.00-3657780.00202.600.00-229
23.75+1.55+6.98%1323790.00223.200.00-335
23.50+2.70+12.98%27796800.00204.100.00-5112
20.50+1.69+8.98%3222810.00240.950.00-25
16.450.00-2354820.00249.950.00-625
16.86+0.79+4.92%7249830.00238.150.00-453
10.300.00-1143840.00242.250.00-1012
13.350.00-242,329850.00249.200.00-458
12.410.00-5462860.00286.800.00-120
7.500.00-10169880.00305.850.00-231
10.10+1.05+11.60%61,876900.00296.250.00-272
8.75+1.10+14.38%936920.00-----
5.900.00-13,301950.00344.100.00-212
5.000.00-515960.00-----
4.80+0.73+17.94%37451,000.00461.120.00-22
3.40+1.33+64.25%15041,050.00420.860.00-21