Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.95+5.08 (+2.91%)
At close: 04:00PM EDT
180.10 +0.15 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
187.180.00-1210.000.010.00-10462
-----20.000.010.00-13209
159.220.00--130.000.010.00-27113
157.450.00-1240.000.150.00-2345
187.600.00-181450.000.160.00-2704
-----60.000.25+0.01+4.17%2167
112.700.00-1170.000.440.00-5246
-----80.000.60-0.05-7.69%11412
-----90.001.010.00-1463
92.150.00--495.001.250.00-466
74.400.00-250138100.001.56-0.23-12.85%14743
89.050.00--1105.001.86-0.11-5.58%2207
69.270.00-1418110.002.430.00-10224
67.300.00-277115.002.80-0.13-4.44%21270
60.420.00-57120.003.15-0.50-13.70%12394
66.550.00-14125.003.77-0.73-16.22%46157
64.350.00-97130.004.87-0.43-8.11%110348
44.190.00-218135.005.65-0.40-6.61%2385
46.040.00-161140.006.99-0.16-2.24%93826
51.730.00-6117145.008.15-0.60-6.86%3289
38.45+0.95+2.53%1126150.009.00-1.30-12.62%7492,462
37.850.00-117155.0010.25-1.20-10.48%48432
30.20+1.65+5.78%295160.0012.31-0.54-4.20%15956
27.46-0.54-1.93%2857165.0014.10-1.40-9.03%10609
26.35+1.75+7.11%58115170.0016.35-1.60-8.91%221,297
23.10+1.84+8.65%12473175.0018.20-2.10-10.34%11703
20.90+0.95+4.76%20510180.0020.57-1.68-7.55%12,472
18.65+1.20+6.88%14710185.0024.150.00-39562
16.37+0.27+1.68%11530190.0027.50-1.34-4.65%1121,541
13.13+0.17+1.31%13822195.0031.03-3.74-10.76%1694
12.70+1.37+12.09%942,742200.0034.81-1.78-4.86%62,328
10.80+1.60+17.39%24936205.0035.82+4.78+15.40%20328
9.60+1.25+14.97%51695210.0041.40-4.15-9.11%3529
8.09+0.79+10.82%55945215.0045.32-2.78-5.78%2150
6.70-0.20-2.90%42,040220.0046.98-6.67-12.43%8945
5.90+0.98+19.92%11338225.0051.150.00-45415
5.42+0.16+3.04%61,750230.0055.91-1.22-2.14%3585
4.33+0.08+1.88%32288235.0062.02+0.14+0.23%239
3.80-0.25-6.17%24839240.0066.69+1.00+1.52%5561
3.45+0.37+12.01%1136245.0068.940.00--23
3.08+0.41+15.36%453,560250.0073.30-7.05-8.77%9654
2.610.00-523255.0066.980.00-12
2.26-0.12-5.04%10110,434260.0083.000.00-2378
1.98-0.01-0.50%4778265.00-----
1.72+0.02+1.18%7770270.0098.340.00-1367
1.560.00-41,095275.00-----
1.25-0.15-10.71%12,288280.00101.05-2.06-2.00%9577
1.03-0.21-16.94%1511290.00110.690.00-3462
0.86+0.02+2.38%33,582300.00123.600.00-11,248
0.63+0.07+12.50%3913310.00135.000.00-61,158
0.600.00-10345320.00143.330.00-100825
0.43-0.05-10.42%1253330.00154.730.00-102474
0.39+0.01+2.63%1642340.00168.240.00-1204
0.290.00-61,077350.00174.700.00-2397
0.280.00-3275360.00181.500.00-1601
0.250.00-1392370.00192.000.00-1808
0.250.00-31,055380.00203.450.00-300292
0.20+0.03+17.65%1634390.00217.590.00-2167
0.150.00-2022,514400.00223.450.00-400329
0.140.00-3836410.00233.350.00-350301
0.140.00-1296415.00212.600.00-353
0.120.00-1305420.00244.510.00-9248
0.150.00-2267425.00235.000.00-140
0.130.00-409343430.00244.730.00-1061
0.130.00-1281435.00226.440.00-115
0.120.00-200219440.00261.800.00-267
0.100.00-5158445.00265.540.00-16
0.090.00-31,230450.00273.050.00-350140
0.220.00-1345455.00257.200.00-18
0.100.00-2315460.00283.050.00-350135
0.110.00-200238465.00276.100.00-110
0.160.00-3625470.00291.900.00-10277
0.110.00-200183475.00253.980.00-10
0.100.00-200345480.00299.820.00-118
0.090.00-1232485.00291.000.00-10
0.080.00-10299490.00300.050.00-111
0.090.00-200163495.00304.100.00-10
0.060.00-101,536500.00323.000.00-6256
0.060.00-400150505.00298.740.00-20
0.080.00-200547510.00309.080.00-10
0.060.00-200177515.00291.700.00-10
0.050.00-20312520.00342.800.00-410170
0.050.00-6325525.00308.670.00-161
0.060.00-1178530.00323.970.00-60
0.080.00-2001,003535.00337.000.00-10
0.06+0.02+50.00%1409540.00362.750.00-117
0.050.00-300609545.00333.450.00-10
0.030.00-4348550.00372.190.00-222
0.080.00-2210555.00318.200.00-410
0.050.00-2351560.00383.150.00-401164
0.080.00-200141565.00353.430.00-10
0.030.00-1153570.00382.650.00-129
0.010.00-1163575.00393.650.00-10
0.030.00-55553580.00401.80-0.85-0.21%4377
0.010.00-115585.00382.470.00-800
0.090.00-1346590.00410.70-3.90-0.94%5189
0.090.00-20063595.00420.950.00-11
0.04-0.01-20.00%173667600.00424.490.00-929
0.03-0.32-91.43%9279605.00258.490.00-20
0.03-0.17-85.00%40119610.00261.970.00-22
0.060.00-54793620.00404.000.00-22
0.03-0.25-89.29%40280630.00451.600.00-2065
0.010.00-2188640.00292.900.00-52
0.040.00-3349650.00473.100.00-10054
0.050.00-1734660.00432.330.00-12
0.550.00-4171670.00479.600.00-540
0.150.00-1282680.00499.250.00-1818
0.040.00-1101690.00509.170.00-812
0.010.00-1358700.00351.620.00-1743
0.030.00-499710.00528.850.00-53
0.020.00-2115720.00539.280.00-980
0.440.00-1105730.00142.300.00-122
0.010.00-6341740.00392.600.00-60
0.200.00-6291750.00216.990.00-324
0.010.00-14235760.00411.230.00-40
0.240.00-178770.00422.840.00-20
0.020.00-2171780.00181.940.00-37
0.100.00-2200790.00190.750.00-22
0.040.00-1216800.00452.530.00-20
0.080.00-4158820.00632.000.00-50
0.210.00-160840.00383.360.00-120
0.150.00-10456850.00441.000.00-50
0.420.00-141860.00260.100.00--4
0.180.00-166880.00513.240.00-220
0.020.00-500892900.00526.000.00-10
0.010.00-180920.00260.450.00-65
0.010.00-6117940.00426.470.00-220
0.550.00-3342960.00577.170.00-20
0.110.00-180980.00571.980.00-20
0.020.00-61761,000.00591.790.00-20
0.020.00-21411,020.00496.960.00--0
0.020.00-11341,100.00718.540.00-50
0.120.00-10261,125.00-----
0.010.00-1161,150.00-----
0.120.00-1281,175.00-----
0.020.00-3193651,200.00-----
0.010.00-1221,225.00-----
0.040.00-1601,250.00-----
0.030.00-1591,275.00-----
0.070.00-14731,300.00-----
0.010.00-16411,325.00935.500.00-20