Mail

Australia markets close in 4 hours 56 minutes

ALL ORDS
6,903.40
+9.80(+0.14%)
ASX 200
6,714.90
+8.90(+0.13%)
AUD/USD
0.6937
+0.0012(+0.17%)
OIL
110.53
+0.96(+0.88%)
GOLD
1,824.70
-0.10(-0.01%)
BTC-AUD
29,954.35
-526.11(-1.73%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

189.14

-1.71

(-0.90%)

At close: 04:00PM EDT

189.36

+0.22

(+0.12%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Calls

15 July 2022

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
128.35	0.00	-	20	60	50.00	0.02	0.00	-	1	432
-	-	-	-	-	55.00	0.14	0.00	-	-	1
131.08	0.00	-	-	2	60.00	0.02	0.00	-	1	101
-	-	-	-	-	65.00	0.07	0.00	-	1	11
100.58	0.00	-	100	71	70.00	0.08	0.00	-	1	80
-	-	-	-	-	75.00	0.01	0.00	-	2	315
89.94	0.00	-	210	5	80.00	0.02	0.00	-	1	337
-	-	-	-	-	85.00	0.01	0.00	-	4	80
-	-	-	-	-	90.00	0.01	-0.02	-66.67%	960	405
93.18	0.00	-	110	57	95.00	0.03	0.00	-	722	526
90.70	0.00	-	5	16	100.00	0.05	0.00	-	2,076	956
82.11	0.00	-	1	4	105.00	0.06	0.00	-	13	350
76.67	-3.50	-4.37%	44	70	110.00	0.06	-0.03	-33.33%	2	609
74.66	0.00	-	45	39	115.00	0.08	-0.03	-27.27%	106	381
68.36	0.00	-	7	73	120.00	0.12	-0.04	-25.00%	39	715
53.71	0.00	-	7	46	125.00	0.16	-0.04	-20.00%	51	2,307
49.67	0.00	-	7	55	130.00	0.23	-0.04	-14.81%	24	824
43.89	0.00	-	5	20	135.00	0.30	-0.07	-18.92%	148	930
49.11	0.00	-	2	36	140.00	0.40	-0.10	-20.00%	295	2,180
39.70	+3.50	+9.67%	1	37	145.00	0.54	-0.17	-23.94%	80	2,071
36.97	-4.63	-11.13%	50	251	150.00	0.77	-0.15	-16.30%	344	7,849
32.37	-3.44	-9.61%	50	62	155.00	1.09	-0.14	-11.38%	112	1,221
32.35	0.00	-	1	5	157.50	1.35	-0.10	-6.90%	28	886
29.57	-2.93	-9.02%	3	165	160.00	1.48	-0.20	-11.90%	438	3,106
21.10	0.00	-	-	13	162.50	1.79	-0.21	-10.50%	45	236
21.68	-5.72	-20.88%	20	344	165.00	2.22	-0.11	-4.72%	199	1,389
20.65	+3.75	+22.19%	4	69	167.50	2.47	-0.25	-9.19%	465	160
21.80	-2.11	-8.82%	34	519	170.00	2.84	-0.26	-8.39%	1,095	2,870
18.65	-2.90	-13.46%	2	74	172.50	3.45	-0.25	-6.76%	27	775
17.90	-1.75	-8.91%	31	12,406	175.00	4.00	-0.22	-5.21%	949	13,525
12.85	-5.15	-28.61%	1	214	177.50	5.05	+0.10	+2.02%	22	286
14.30	-2.20	-13.33%	70	2,247	180.00	5.50	-0.12	-2.14%	490	2,419
12.45	-1.88	-13.12%	71	279	182.50	6.40	-0.35	-5.19%	116	98
11.10	-1.98	-15.14%	201	2,905	185.00	7.60	+0.20	+2.70%	138	1,540
10.11	-1.12	-9.97%	500	231	187.50	8.29	-0.21	-2.47%	204	221
8.65	-1.62	-15.77%	1,126	3,422	190.00	9.70	+0.10	+1.04%	135	1,899
7.20	-2.00	-21.74%	63	166	192.50	10.95	-0.20	-1.79%	11	69
6.25	-1.65	-20.89%	141	1,293	195.00	12.25	+0.10	+0.82%	213	969
5.55	-1.30	-18.98%	50	157	197.50	16.00	+2.20	+15.94%	8	13
4.70	-1.35	-22.31%	471	8,710	200.00	15.40	0.00	-	47	6,369
3.20	-1.20	-27.27%	623	2,408	205.00	19.70	+0.57	+2.98%	17	1,320
2.25	-1.00	-30.77%	1,001	1,973	210.00	24.65	+2.08	+9.22%	2	567
1.54	-0.71	-31.56%	289	2,200	215.00	28.27	+1.73	+6.52%	5	215
1.15	-0.49	-29.88%	259	2,936	220.00	32.00	+1.31	+4.27%	6	300
0.82	-0.36	-30.51%	186	1,884	225.00	37.09	-0.50	-1.33%	45	307
0.58	-0.29	-33.33%	97	2,227	230.00	38.21	-2.50	-6.14%	5	216
0.45	-0.18	-28.57%	98	1,133	235.00	48.81	+3.86	+8.59%	2	82
0.34	-0.16	-32.00%	36	1,833	240.00	53.50	+1.74	+3.36%	13	387
0.26	-0.13	-33.33%	54	683	245.00	54.76	0.00	-	2	137
0.21	-0.09	-30.00%	109	3,076	250.00	63.80	+3.82	+6.37%	8	399
0.18	-0.08	-30.77%	2	353	255.00	65.60	0.00	-	14	72
0.12	-0.09	-42.86%	17	6,526	260.00	70.15	0.00	-	1	56
0.11	-0.06	-35.29%	7	521	265.00	85.23	0.00	-	2	11
0.10	-0.06	-37.50%	52	1,190	270.00	90.75	0.00	-	7	38
0.09	-0.04	-30.77%	31	4,508	275.00	102.44	0.00	-	15	0
0.07	-0.03	-30.00%	26	615	280.00	105.34	0.00	-	16	25
0.06	-0.05	-45.45%	40	844	285.00	111.62	0.00	-	1	0
0.05	-0.04	-44.44%	11	323	290.00	99.97	0.00	-	2	197
0.04	-0.04	-50.00%	113	195	295.00	121.39	0.00	-	1	0
0.04	-0.03	-42.86%	251	3,747	300.00	121.85	0.00	-	21	23
0.05	0.00	-	1	445	305.00	126.40	0.00	-	4	0
0.06	0.00	-	11	189	310.00	135.92	0.00	-	4	27
0.03	-0.01	-25.00%	2	211	315.00	138.40	0.00	-	2	1
0.03	-0.02	-40.00%	93	674	320.00	130.18	0.00	-	1	20
0.04	0.00	-	1	256	325.00	133.40	0.00	-	1	0
0.04	0.00	-	1	295	330.00	157.48	0.00	-	6	9
0.04	0.00	-	4	94	335.00	159.60	0.00	-	1	1
0.02	0.00	-	1	231	340.00	161.75	0.00	-	50	952
0.03	0.00	-	16	238	345.00	168.05	0.00	-	1	4
0.01	-0.02	-66.67%	1	2,141	350.00	175.50	0.00	-	1	12
0.02	0.00	-	1	191	355.00	171.47	0.00	-	1	0
0.02	0.00	-	31	613	360.00	179.76	0.00	-	1	261
0.02	0.00	-	5	52	365.00	162.73	0.00	-	1	0
0.01	0.00	-	1	343	370.00	190.35	0.00	-	1	8
0.01	-0.04	-80.00%	2	365	375.00	165.98	0.00	-	147	0
0.02	0.00	-	28	509	380.00	193.12	+1.82	+0.95%	2	555
0.05	0.00	-	20	66	385.00	206.47	0.00	-	31	0
0.08	0.00	-	5	288	390.00	203.80	-5.36	-2.56%	6	6
0.03	0.00	-	10	143	395.00	191.93	0.00	-	4	0
0.03	0.00	-	50	1,435	400.00	213.65	+10.26	+5.04%	5	5
0.03	0.00	-	159	290	405.00	177.96	0.00	-	-	0
0.01	-0.02	-66.67%	2	210	410.00	205.67	0.00	-	1	1
0.03	0.00	-	10	128	415.00	209.23	0.00	-	-	0
0.02	0.00	-	4	403	420.00	229.02	0.00	-	1	2
0.02	0.00	-	4	28	425.00	-	-	-	-	-
0.05	0.00	-	40	230	430.00	230.21	0.00	-	2	0
0.03	0.00	-	1	42	435.00	-	-	-	-	-
2.48	0.00	-	1	106	440.00	256.81	0.00	-	1	0
0.03	0.00	-	90	103	445.00	226.80	0.00	-	-	0
0.01	0.00	-	1	602	450.00	261.15	0.00	-	2	1
0.02	0.00	-	6	45	455.00	-	-	-	-	-
0.01	0.00	-	2	428	460.00	269.43	0.00	-	1	0
0.04	0.00	-	1	15	465.00	241.40	0.00	-	-	0
0.03	+0.02	+200.00%	1	739	470.00	270.18	0.00	-	2	0
0.02	0.00	-	74	123	475.00	-	-	-	-	-
0.05	0.00	-	1	136	480.00	295.60	0.00	-	1	0
0.05	0.00	-	1	23	485.00	284.48	0.00	-	100	0
0.01	0.00	-	30	418	490.00	296.12	0.00	-	1	0
0.01	0.00	-	1	80	495.00	275.99	0.00	-	-	0
0.02	0.00	-	2	946	500.00	315.60	0.00	-	1	3
0.01	0.00	-	1	148	505.00	-	-	-	-	-
0.11	0.00	-	1	161	510.00	330.72	0.00	-	1	0
0.01	0.00	-	1	86	515.00	-	-	-	-	-
0.01	0.00	-	1	987	520.00	305.66	0.00	-	1	0
0.01	0.00	-	1	215	525.00	308.92	0.00	-	16	0
0.03	0.00	-	50	945	540.00	355.50	0.00	-	2	0
0.03	0.00	-	20	181	560.00	375.50	0.00	-	2	0
0.01	0.00	-	8	233	580.00	377.90	0.00	-	20	0
0.01	0.00	-	40	791	600.00	391.62	0.00	-	115	0
0.02	0.00	-	76	902	620.00	410.68	0.00	-	224	0