Australia markets close in 4 hours 56 minutes

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 priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
128.350.00-206050.000.020.00-1432
-----55.000.140.00--1
131.080.00--260.000.020.00-1101
-----65.000.070.00-111
100.580.00-1007170.000.080.00-180
-----75.000.010.00-2315
89.940.00-210580.000.020.00-1337
-----85.000.010.00-480
-----90.000.01-0.02-66.67%960405
93.180.00-1105795.000.030.00-722526
90.700.00-516100.000.050.00-2,076956
82.110.00-14105.000.060.00-13350
76.67-3.50-4.37%4470110.000.06-0.03-33.33%2609
74.660.00-4539115.000.08-0.03-27.27%106381
68.360.00-773120.000.12-0.04-25.00%39715
53.710.00-746125.000.16-0.04-20.00%512,307
49.670.00-755130.000.23-0.04-14.81%24824
43.890.00-520135.000.30-0.07-18.92%148930
49.110.00-236140.000.40-0.10-20.00%2952,180
39.70+3.50+9.67%137145.000.54-0.17-23.94%802,071
36.97-4.63-11.13%50251150.000.77-0.15-16.30%3447,849
32.37-3.44-9.61%5062155.001.09-0.14-11.38%1121,221
32.350.00-15157.501.35-0.10-6.90%28886
29.57-2.93-9.02%3165160.001.48-0.20-11.90%4383,106
21.100.00--13162.501.79-0.21-10.50%45236
21.68-5.72-20.88%20344165.002.22-0.11-4.72%1991,389
20.65+3.75+22.19%469167.502.47-0.25-9.19%465160
21.80-2.11-8.82%34519170.002.84-0.26-8.39%1,0952,870
18.65-2.90-13.46%274172.503.45-0.25-6.76%27775
17.90-1.75-8.91%3112,406175.004.00-0.22-5.21%94913,525
12.85-5.15-28.61%1214177.505.05+0.10+2.02%22286
14.30-2.20-13.33%702,247180.005.50-0.12-2.14%4902,419
12.45-1.88-13.12%71279182.506.40-0.35-5.19%11698
11.10-1.98-15.14%2012,905185.007.60+0.20+2.70%1381,540
10.11-1.12-9.97%500231187.508.29-0.21-2.47%204221
8.65-1.62-15.77%1,1263,422190.009.70+0.10+1.04%1351,899
7.20-2.00-21.74%63166192.5010.95-0.20-1.79%1169
6.25-1.65-20.89%1411,293195.0012.25+0.10+0.82%213969
5.55-1.30-18.98%50157197.5016.00+2.20+15.94%813
4.70-1.35-22.31%4718,710200.0015.400.00-476,369
3.20-1.20-27.27%6232,408205.0019.70+0.57+2.98%171,320
2.25-1.00-30.77%1,0011,973210.0024.65+2.08+9.22%2567
1.54-0.71-31.56%2892,200215.0028.27+1.73+6.52%5215
1.15-0.49-29.88%2592,936220.0032.00+1.31+4.27%6300
0.82-0.36-30.51%1861,884225.0037.09-0.50-1.33%45307
0.58-0.29-33.33%972,227230.0038.21-2.50-6.14%5216
0.45-0.18-28.57%981,133235.0048.81+3.86+8.59%282
0.34-0.16-32.00%361,833240.0053.50+1.74+3.36%13387
0.26-0.13-33.33%54683245.0054.760.00-2137
0.21-0.09-30.00%1093,076250.0063.80+3.82+6.37%8399
0.18-0.08-30.77%2353255.0065.600.00-1472
0.12-0.09-42.86%176,526260.0070.150.00-156
0.11-0.06-35.29%7521265.0085.230.00-211
0.10-0.06-37.50%521,190270.0090.750.00-738
0.09-0.04-30.77%314,508275.00102.440.00-150
0.07-0.03-30.00%26615280.00105.340.00-1625
0.06-0.05-45.45%40844285.00111.620.00-10
0.05-0.04-44.44%11323290.0099.970.00-2197
0.04-0.04-50.00%113195295.00121.390.00-10
0.04-0.03-42.86%2513,747300.00121.850.00-2123
0.050.00-1445305.00126.400.00-40
0.060.00-11189310.00135.920.00-427
0.03-0.01-25.00%2211315.00138.400.00-21
0.03-0.02-40.00%93674320.00130.180.00-120
0.040.00-1256325.00133.400.00-10
0.040.00-1295330.00157.480.00-69
0.040.00-494335.00159.600.00-11
0.020.00-1231340.00161.750.00-50952
0.030.00-16238345.00168.050.00-14
0.01-0.02-66.67%12,141350.00175.500.00-112
0.020.00-1191355.00171.470.00-10
0.020.00-31613360.00179.760.00-1261
0.020.00-552365.00162.730.00-10
0.010.00-1343370.00190.350.00-18
0.01-0.04-80.00%2365375.00165.980.00-1470
0.020.00-28509380.00193.12+1.82+0.95%2555
0.050.00-2066385.00206.470.00-310
0.080.00-5288390.00203.80-5.36-2.56%66
0.030.00-10143395.00191.930.00-40
0.030.00-501,435400.00213.65+10.26+5.04%55
0.030.00-159290405.00177.960.00--0
0.01-0.02-66.67%2210410.00205.670.00-11
0.030.00-10128415.00209.230.00--0
0.020.00-4403420.00229.020.00-12
0.020.00-428425.00-----
0.050.00-40230430.00230.210.00-20
0.030.00-142435.00-----
2.480.00-1106440.00256.810.00-10
0.030.00-90103445.00226.800.00--0
0.010.00-1602450.00261.150.00-21
0.020.00-645455.00-----
0.010.00-2428460.00269.430.00-10
0.040.00-115465.00241.400.00--0
0.03+0.02+200.00%1739470.00270.180.00-20
0.020.00-74123475.00-----
0.050.00-1136480.00295.600.00-10
0.050.00-123485.00284.480.00-1000
0.010.00-30418490.00296.120.00-10
0.010.00-180495.00275.990.00--0
0.020.00-2946500.00315.600.00-13
0.010.00-1148505.00-----
0.110.00-1161510.00330.720.00-10
0.010.00-186515.00-----
0.010.00-1987520.00305.660.00-10
0.010.00-1215525.00308.920.00-160
0.030.00-50945540.00355.500.00-20
0.030.00-20181560.00375.500.00-20
0.010.00-8233580.00377.900.00-200
0.010.00-40791600.00391.620.00-1150
0.020.00-76902620.00410.680.00-2240