Australia markets close in 5 hours 21 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
18 November 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.000.350.00-1338
-----55.000.800.00-16
-----60.000.600.00-35
-----65.000.760.00-418
-----70.001.250.00-2156
-----75.001.200.00-15263
89.250.00-1280.001.12-0.87-43.72%3235
-----85.001.960.00-15256
-----90.001.750.00-2184
-----95.002.670.00-50456
-----100.002.59-0.02-0.77%19312
79.600.00--1105.003.000.00-40334
-----110.003.59+0.10+2.87%16375
71.970.00--1115.004.25+0.15+3.66%30901
61.740.00-33120.004.850.00-91,007
58.850.00--1125.005.70+0.05+0.88%21653
55.850.00-19130.006.50+0.01+0.15%12504
61.100.00-81135.007.60+0.10+1.33%1507
52.120.00-220140.008.60+0.13+1.53%5558
43.750.00-315145.0010.05+0.26+2.66%41,743
45.000.00-159150.0011.38+0.33+2.99%51,687
33.050.00-1141155.0012.80-0.05-0.39%2407
45.220.00-2129160.0014.60+0.40+2.82%5675
40.30-2.20-5.18%152165.0016.30+0.15+0.93%2253
36.20+5.88+19.39%185170.0018.10+0.35+1.97%33371
32.46-4.29-11.67%12105175.0020.30+0.50+2.53%18313
28.350.00-18103180.0022.35+0.30+1.36%11439
28.41-2.89-9.23%169185.0024.80+0.40+1.64%20318
24.89-3.36-11.89%3141190.0027.20+0.50+1.87%38251
24.00-2.28-8.68%27125195.0030.05+0.55+1.86%36214
22.85-1.10-4.59%45477200.0032.70+0.50+1.55%24444
20.90-1.23-5.56%36238205.0035.250.00-10163
18.95-1.25-6.19%33250210.0038.250.00-795
17.40-0.80-4.40%7266215.0046.150.00-198
14.10-2.71-16.12%12240220.0044.440.00-1106
13.68-0.57-4.00%14544225.0048.550.00-149
11.70-2.05-14.91%10585230.0051.650.00-36130
10.50-1.95-15.66%10108235.0055.440.00-1837
9.30-1.95-17.33%7114240.0061.72+2.63+4.45%12129
9.25-0.55-5.61%2349245.0070.380.00-522
8.11-1.24-13.26%4561250.0070.23+3.32+4.96%437
7.10-0.75-9.55%4192255.0071.340.00-3016
6.75-0.50-6.90%10190260.0084.480.00-621
5.95-0.95-13.77%294265.0087.390.00-719
6.100.00-2195270.0084.680.00-67
4.50-0.97-17.73%4101275.0088.510.00-814
4.45-0.46-9.37%394280.0094.040.00-913
4.10-0.25-5.75%1146285.00118.780.00-416
4.000.00-2146290.00112.670.00-123
3.35-0.25-6.94%879295.00117.070.00-5237
3.300.00-151,145300.00112.550.00-979
2.69-0.31-10.33%1134305.00111.300.00-23
2.44-0.32-11.59%10101310.00112.300.00--2
2.25-0.27-10.71%3136315.00140.780.00-11
2.03-0.22-9.78%1133320.00148.270.00--10
1.86+0.46+32.86%370325.00140.360.00-21
1.850.00-143330.00135.200.00-110
1.690.00-216335.00-----
1.530.00-122340.00156.820.00--2
1.27-0.18-12.41%514345.00143.500.00-14
1.280.00-2178350.00156.210.00-1616
1.08-0.20-15.62%212355.00-----
0.800.00-961360.00-----
1.120.00-124365.00-----
0.85-0.25-22.73%113370.00187.230.00--2
0.600.00-194375.00-----
0.570.00-156380.00196.300.00-10
0.970.00-11385.00211.240.00--1
0.710.00-1080390.00207.750.00-10
0.400.00--1395.00200.200.00-10
0.530.00-2114400.00219.600.00-50
0.520.00-231283405.00204.230.00-10