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
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
508.420.00-2834210.00-----
486.680.00-1367020.00-----
489.86+5.54+1.14%245830.00-----
479.89+5.54+1.17%212940.00-----
500.120.00--750.000.090.00-329
449.870.00-619060.00-----
440.720.00--1670.00-----
-----90.000.070.00-11
432.550.00--2100.000.120.00-258
361.390.00--1150.000.400.00-1153
380.350.00-134155.000.460.00-204712
365.880.00-116160.000.490.00-6197
320.500.00-222165.000.750.00-1990
331.500.00-79170.001.520.00-6311
421.930.00-121175.001.450.00-228
326.150.00-250180.001.340.00-1558
383.410.00-11185.001.580.00-116
315.000.00-15190.001.290.00-290
324.510.00-51195.001.310.00-1049
315.050.00-111200.001.020.00-3125
299.250.00-18210.001.340.00-15504
318.400.00-2020220.002.710.00-75423
289.000.00-17230.001.860.00-5141
255.100.00-24240.002.150.00-6452
244.100.00-1017250.002.000.00-20594
242.550.00-2422260.002.470.00-241
262.580.00-216270.003.100.00-14111
231.700.00-11280.003.200.00-1447
206.270.00-10290.004.250.00-15270
227.250.00-157300.004.150.00-61,749
243.700.00-18310.004.550.00-1321
204.250.00-337320.006.600.00-141,446
187.250.00-270330.006.650.00-3545
168.870.00-50340.007.000.00-2847
196.660.00-178350.008.35-0.25-2.91%3792
168.870.00-139360.009.52-0.02-0.21%4528
160.90+0.56+0.35%117370.0011.49+0.49+4.45%31,076
153.830.00-1169380.0012.42-0.07-0.56%8942
135.950.00-32125390.0014.850.00-12759
135.000.00-8183400.0016.05+0.05+0.31%21,740
127.300.00-177410.0018.700.00-4546
123.700.00-2119420.0020.50-0.50-2.38%21,251
116.880.00-2157430.0023.60+0.60+2.61%1742
99.550.00-974440.0026.05+0.10+0.39%6751
103.300.00-1373450.0028.800.00-24,168
92.000.00-1102460.0033.30+0.45+1.37%1898
85.850.00-896470.0035.950.00-61,963
82.500.00-1130480.0040.90+0.25+0.62%2316
74.46-2.54-3.30%1421490.0043.550.00-3508
69.30+0.49+0.71%11,908500.0048.600.00-52,635
59.40-0.15-0.25%8865520.0058.25-0.30-0.51%1994
49.65-1.50-2.93%2720540.0071.200.00-1528
46.28-2.12-4.38%1792550.0079.300.00-1561
44.700.00-3446560.0083.600.00-1175
39.900.00-2149570.0089.65-2.90-3.13%1204
36.05-0.03-0.08%3285580.0099.300.00-2172
34.650.00-2158590.00104.150.00-291
29.50-1.00-3.28%43,305600.00111.600.00-2123
29.000.00-1335610.00118.750.00-160
24.800.00-50191620.00109.220.00-158
23.700.00-6218630.00128.500.00-578
20.85-1.25-5.66%4473640.00131.110.00-2113
19.500.00-71,594650.00158.450.00-3225
18.000.00-1203660.00149.450.00-235
17.550.00-191670.00183.750.00-566
14.850.00-3267680.00193.300.00-1136
14.640.00-1176690.00179.450.00-1103
13.410.00-51,747700.00188.850.00-1235
20.980.00-1149710.00221.350.00-40
10.500.00-100409720.00221.600.00-477
10.200.00-3163730.00207.800.00-114
8.900.00-3126740.00240.350.00-539
8.570.00-5386750.00232.860.00-13179
7.34-0.56-7.09%1163760.00258.900.00-354
6.65-5.50-45.27%155770.00282.400.00-221
6.400.00-1122780.00277.400.00-1023
13.750.00-3163790.00286.650.00-413
5.14-0.26-4.81%1565800.00279.060.00-1111
4.930.00-131810.00307.900.00-22
4.400.00-9324820.00322.050.00-427
4.600.00-5316830.00325.300.00-250
4.250.00-397840.00319.850.00-20
3.600.00-32,274850.00324.580.00-5658
6.200.00-3343860.00338.500.00-219
2.700.00-5118880.00384.200.00-129
2.18-0.10-4.39%41,866900.00374.950.00-1171
1.880.00-143,268950.00460.940.00-212
1.09-0.03-2.68%48421,000.00461.120.00-23
0.950.00-15871,050.00499.200.00-20