Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.42-20.73 (-5.35%)
At close: 04:00PM EST
365.42 -1.00 (-0.27%)
After hours: 04:11PM EST
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
533.010.00-11150.000.15-0.12-44.44%2162
420.850.00-22100.000.800.00-443
483.050.00--8150.002.52+0.34+15.60%501,445
183.50-8.36-4.36%51200.005.00+0.45+9.89%32467
161.550.00-11250.0010.05+0.40+4.15%61548
-----260.0011.25-3.63-24.40%105103
-----270.0013.65+0.70+5.41%72232
108.00-0.80-0.74%73280.0015.75+1.38+9.60%1562
109.05-127.31-53.86%21290.0016.70-4.45-21.04%1137
93.56-7.30-7.24%2829300.0021.00+2.24+11.94%2536
-----310.0023.15-3.65-13.62%10391
81.00+9.15+12.73%23320.0032.550.00-131257
212.330.00-47330.0030.95+2.05+7.09%16260
64.650.00-110340.0034.00+5.10+17.65%51267
61.70-4.48-6.77%1232350.0039.67+5.49+16.06%21780
56.10+6.25+12.54%119360.0044.27+5.26+13.48%18633
50.68-4.90-8.82%330370.0049.25-5.17-9.50%6303
43.00+4.05+10.40%473380.0050.55+5.30+11.71%12385
38.00-1.25-3.18%7247390.0058.55-9.05-13.39%32397
33.80-9.48-21.90%39517400.0063.98-4.77-6.94%601,085
34.04-0.96-2.74%5359410.0079.070.00-20426
31.50-4.60-12.74%1818415.0055.300.00-1611
29.30+5.05+20.82%16166420.0086.030.00-5667
27.10-0.90-3.21%1397425.0064.000.00-5146
25.80-3.49-11.92%551430.0069.900.00-32198
34.890.00-8379435.0073.720.00-99
22.90+1.70+8.02%8110440.0088.05+17.86+25.45%6254
21.41+3.06+16.68%1237445.0096.000.00-16
18.95-5.55-22.65%7477450.0095.25-16.75-14.96%5592
20.000.00-2860455.0081.300.00-72
17.30-0.84-4.63%5244460.00106.50+7.49+7.56%1379
16.65-1.83-9.90%745465.0098.150.00-1313
15.50-1.80-10.40%1111470.00122.900.00-3419
15.600.00-598475.0091.600.00-1643
15.100.00-1859480.00120.050.00-68949
15.350.00-4141485.00120.400.00-326
15.090.00-153490.00125.440.00-1182
11.90-1.40-10.53%120495.00125.850.00-13
9.90-3.35-25.28%13609500.00137.61-3.39-2.40%11,415
14.700.00-31505.00119.350.00-44
11.620.00-26106510.00134.650.00-12
10.44-3.11-22.95%213515.00147.690.00-17
8.45-0.90-9.63%794520.00146.580.00-3495
7.31-0.69-8.63%2190525.00134.300.00-3194
-----530.00165.92+11.95+7.76%17
6.450.00-21535.00-----
6.00-2.05-25.47%360540.00164.820.00-2210
5.89+0.14+2.43%6249550.00180.48-2.52-1.38%1324
9.070.00-714555.00170.750.00-11
6.200.00-8189560.00189.98+1.98+1.05%1311
4.83+0.03+0.62%504565.00-----
4.00-1.22-23.37%3131570.00182.550.00-4234
5.000.00-12575.0089.550.00--1
4.000.00-3131580.00197.860.00-24517
3.85-1.70-30.63%11585.00191.350.00-23
3.20-0.80-20.00%16119590.00206.390.00-1233
3.15-0.80-20.25%2815595.00-----
3.10-0.85-21.52%96442600.00239.950.00-9453
2.91-1.89-39.38%317605.00-----
2.96-0.09-2.95%36112610.00241.25+11.27+4.90%590
2.60-0.45-14.75%162677620.00124.410.00-540
2.20-0.24-9.84%1276630.00240.100.00-4200
2.02-0.28-12.17%893640.00143.100.00-2100
1.82-0.91-33.33%13101650.00270.000.00-485
1.60-0.60-27.27%3769660.00111.000.00-2223
2.500.00-11156670.00274.000.00-5152
1.34-0.91-40.44%281680.00154.790.00-251
1.470.00-143690.00184.720.00-124
1.580.00-29236700.00298.270.00-195
1.800.00-2356710.00129.940.00-155
2.040.00-974720.00138.550.00-210
1.600.00-2107730.00142.300.00-122
0.910.00-1154740.00360.050.00-614
0.89-0.02-2.20%2321750.00216.990.00-3210
1.220.00-4214760.00168.240.00-15
0.880.00-178770.00156.200.00--13
0.72-4.38-85.88%1158780.00181.940.00-37
0.780.00-5204790.00190.750.00-22
0.60-0.40-40.00%3239800.00201.740.00-115
0.580.00-2151820.00306.870.00-10
0.54+0.15+38.46%160840.00264.800.00--6
0.480.00-12446850.00251.900.00-12
0.61+0.05+8.93%344860.00260.100.00--4
0.600.00-1044880.00513.240.00-220
0.370.00-20635900.00-----
1.710.00-179920.00260.450.00-65
0.350.00-1113940.00426.470.00-220
1.250.00-1267960.00577.170.00-20
0.24-0.28-53.85%166980.00456.370.00--0
0.250.00-11521,000.00488.200.00--0
2.800.00-21391,020.00496.960.00--0
0.16+0.01+6.67%2371,100.00718.540.00-50
0.13+0.01+8.33%1191,125.00-----
0.160.00-2161,150.00-----
0.100.00-1291,175.00-----
0.270.00-6291,200.00-----
0.150.00-1211,225.00-----
0.140.00-36581,250.00-----
0.09-0.07-43.75%2591,275.00-----
0.09-0.01-10.00%1841,300.00-----
0.150.00-41561,325.00935.500.00-21