Australia markets close in 5 hours 4 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
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
123.050.00-5650.000.36+0.01+2.86%2549
-----60.000.760.00-4381
107.250.00-1170.001.160.00-1291
-----80.001.470.00-1044
115.900.00--190.002.090.00-5355
-----95.002.80+0.26+10.24%2265
104.750.00-39100.003.07-0.30-8.90%31838
85.030.00--0105.004.400.00-1362
75.800.00--1110.005.000.00-6261
80.000.00--3115.005.44-0.42-7.17%1101
72.39+0.46+0.64%216120.005.550.00-4229
57.120.00-310129125.006.800.00-9115
53.500.00-431130.008.28-0.82-9.01%1174
66.750.00-120135.008.52+0.02+0.24%1097
48.310.00-1029140.009.32-0.23-2.41%18345
65.300.00-150145.0011.00+0.20+1.85%6657
46.200.00-4234150.0012.30+0.03+0.24%25573
39.880.00-113155.0014.35+0.50+3.61%38186
42.75+5.50+14.77%145160.0015.65+0.55+3.64%9355
44.550.00-231165.0017.22-0.03-0.17%8464
38.95-2.50-6.03%1125170.0019.050.00-7398
36.20-1.39-3.70%788175.0022.25+1.00+4.71%13331
32.85-2.06-5.90%243180.0023.75+0.70+3.04%20220
31.20+2.85+10.05%2234185.0026.75+0.85+3.28%12230
29.50-1.06-3.47%9238190.0028.30+0.30+1.07%91,046
26.20-1.90-6.76%554195.0033.55+2.75+8.93%1294
24.00-1.90-7.34%5513200.0034.15+0.80+2.40%21,522
22.00-1.90-7.95%1164205.0036.41-0.19-0.52%5169
20.09-1.81-8.26%2185210.0039.66+0.41+1.04%4245
18.20+3.00+19.74%8170215.0042.700.00-2124
16.75-1.55-8.47%9438220.0047.70-1.88-3.79%2419
15.80+2.90+22.48%11145225.0048.850.00-369
14.44-0.66-4.37%8254230.0059.250.00-1263
12.80+2.56+25.00%4179235.0063.400.00-2590
11.50-1.26-9.87%4354240.0073.200.00-42,243
10.20+2.00+24.39%4735245.0063.600.00-25173
9.18-1.22-11.73%7857250.0068.950.00-42,289
6.750.00-2349255.0072.070.00-2425
8.650.00-12210260.0076.630.00-12284
7.350.00-3283265.0081.000.00-1234
6.74+1.79+36.16%2869270.0085.040.00-6139
5.75-0.75-11.54%3605275.0093.180.00-12155
5.00-1.00-16.67%2225280.0093.900.00-1802
4.80-0.28-5.51%1125285.00105.330.00-246
4.31-0.69-13.80%1144290.00102.650.00-1262
3.90+0.75+23.81%150295.00108.60-5.90-5.15%6117
3.40-0.75-18.07%21,053300.00113.70+1.80+1.61%92683
3.650.00-100135305.00117.290.00-1012
3.00-0.45-13.04%3217310.00135.550.00-1578
2.59+0.41+18.81%157315.00139.480.00-88
2.38+1.06+80.30%753320.00138.780.00-2208
2.24-0.37-14.18%982325.00149.460.00-1035
2.10+0.38+22.09%3216330.00157.610.00-11,037
2.190.00-1538335.00153.830.00-115
1.84-0.24-11.54%71,413340.00158.730.00-1410
1.69-0.20-10.58%461345.00157.85-14.70-8.52%21
1.50-0.23-13.29%4515350.00162.00+1.00+0.62%14423
1.36-0.22-13.92%5557355.00160.860.00-2225
1.490.00-19166360.00187.700.00-3284
1.360.00-684365.00199.640.00-10
1.250.00-6283370.00194.560.00-166
0.800.00-154375.00183.500.00-67
0.89+0.31+53.45%1592380.00190.020.00-1133
0.590.00-148385.00-----
0.76-0.09-10.59%11,335390.00217.170.00-412
0.740.00-2134395.00196.370.00-60
0.77-0.02-2.53%2974400.00198.850.00-7135
0.790.00-1107405.00224.940.00--0
0.720.00-10183410.00238.000.00-248
0.530.00-121415.0090.880.00--0
0.550.00-2170420.00239.990.00-37
0.30-0.43-58.90%137425.00-----
0.590.00-3282430.00228.450.00-59
0.750.00-20435.00257.920.00-31
0.240.00-1239440.00240.000.00-1251
0.440.00-17445.00-----
0.360.00-4656450.00270.140.00-293
0.290.00-17455.00268.300.00-320
0.400.00-10393460.00270.000.00-114
0.640.00-12465.00248.900.00--0
0.590.00-5177470.00246.110.00-10
0.230.00-114475.00-----
0.230.00-1503480.00301.000.00-383
0.500.00-1431485.00-----
0.200.00-1344490.00283.810.00-30
0.580.00-12495.00-----
0.24+0.02+9.09%31,203500.00319.980.00-256
0.24+0.03+14.29%18505.00-----
0.830.00-11174510.00293.840.00-10
0.380.00-162520.00342.000.00-3621
0.160.00-2128530.00357.550.00-223
0.200.00-677540.00333.250.00-82
0.100.00-1423550.00375.900.00-131
0.190.00-423560.00338.820.00-100
0.11-0.18-62.07%256148570.00403.400.00-21
0.150.00-12184580.00355.290.00-21
0.140.00-54113590.00372.000.00-100
0.140.00-72929600.00421.500.00-50
0.050.00-101,820610.00385.450.00-10
0.300.00-4742620.00428.500.00-30
0.140.00-2534630.00281.440.00-3240
0.150.00-3131640.00292.520.00-200
0.140.00-1127650.00302.240.00-80
0.260.00-172660.00311.890.00--0
0.080.00-1236680.00333.040.00-360
0.070.00-35456700.00474.590.00-20
0.210.00-31142720.00373.250.00-160
0.120.00-1225740.00390.410.00--0
0.010.00-49443760.00410.910.00-2440