Australia markets open in 6 hours 30 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.11-9.63 (-4.00%)
As of 12:30PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
189.550.00-122550.000.030.00-51,474
170.200.00-1660.000.050.00-18113
154.400.00-21070.000.170.00-1528
151.20-9.40-5.85%3424180.000.20-0.02-9.09%1331
149.500.00-425890.000.30+0.04+15.38%40305
143.950.00-1213995.000.43+0.07+19.44%56440
139.800.00-4230100.000.53+0.12+29.27%511,325
135.300.00-1471105.000.66-0.12-15.38%40645
130.750.00-16153110.000.81+0.17+26.56%55459
126.500.00-564115.000.87+0.09+11.54%1385
120.05-0.85-0.70%1873120.001.15+0.17+17.35%3686
117.550.00-8171125.001.45+0.26+21.85%8300
112.000.00-649130.001.67+0.24+16.78%2717
97.35-7.30-6.98%482135.002.020.00-18292
102.300.00-8175140.002.37+0.29+13.94%1710
89.55-6.75-7.01%496145.002.91+0.41+16.40%6868
94.630.00-4518150.002.98+0.17+6.05%11,480
89.150.00-3105155.003.95+0.79+25.00%6743
82.450.00-5227160.004.65+0.95+25.68%22,231
77.000.00-3160165.005.00+0.75+17.65%55916
66.00-10.60-13.84%2257170.005.98+0.98+19.60%31,025
61.79-6.81-9.93%7152175.006.83+1.28+23.06%5627
56.300.00-1397180.007.85+1.50+23.62%9603
63.490.00-1265185.008.60+1.00+13.16%4471
50.70-7.10-12.28%1272190.0010.31+1.91+22.74%51,391
61.350.00-7142195.0011.36+1.86+19.58%1477
48.00-2.55-5.04%1561200.0013.00+2.35+22.07%1582,859
39.300.00-3247205.0013.95+1.70+13.88%19572
38.00-3.30-7.99%1315210.0016.28+1.98+13.85%21655
33.50-6.90-17.08%21395215.0017.80+2.46+16.04%19823
34.65-2.85-7.60%10664220.0019.50+3.00+18.18%51,184
27.90-7.62-21.45%4475225.0022.50+2.80+14.21%15445
25.59-7.11-21.74%39976230.0024.80+3.20+14.81%57986
24.25-5.90-19.57%29562235.0027.85+4.60+19.78%47605
21.80-5.65-20.58%70897240.0030.25+4.95+19.57%222,746
19.85-5.14-20.57%161,408245.0028.60+0.75+2.69%2510
17.85-3.86-17.78%552,252250.0033.48+2.94+9.63%12,943
16.00-3.72-18.86%301,131255.0039.70+4.50+12.78%13436
13.45-5.05-27.30%68701260.0035.400.00-1630
13.00-3.85-22.85%31504265.0046.45+4.20+9.94%15204
11.05-3.25-22.73%9923270.0043.50-4.50-9.38%5368
9.50-3.42-26.47%21,004275.0054.25+5.75+11.86%4345
10.00-1.49-12.97%6586280.0052.280.00-7953
7.45-2.05-21.58%6423285.0061.65+4.90+8.63%20270
7.50-1.85-19.79%4468290.0066.10+6.71+11.30%34542
6.10-1.50-19.74%118226295.0070.35+8.60+13.93%5258
5.15-2.20-29.93%1101,150300.0075.35+8.74+13.12%4800
4.65-2.10-31.11%38509305.0073.85-9.05-10.92%598
4.30-1.55-26.50%37474310.0077.600.00-23922
3.70-0.60-13.95%25221315.0081.70-3.50-4.11%10104
3.35-1.34-28.57%13253320.0087.20+0.85+0.98%18226
2.83-0.97-25.53%2403325.0092.30+1.60+1.76%11138
2.64-0.81-23.48%8483330.0093.450.00-291,706
2.35-1.90-44.71%12171335.00100.400.00-499
1.97-0.82-29.39%131,571340.00104.700.00-29481
1.74-1.03-37.18%12453345.00107.860.00-13414
1.63-0.57-25.91%29619350.00112.10-0.41-0.36%19773
2.100.00-10638355.00115.580.00-72151
1.62-0.03-1.82%34555360.00121.670.00-12244
1.610.00-4121365.00124.750.00-27123
1.770.00-3306370.00129.450.00-133
0.95-0.15-13.64%13113375.00137.000.00-1177
1.02-0.55-35.03%4608380.00142.030.00-1124
0.93-0.10-9.71%789385.00149.00-1.40-0.93%4184
0.64-0.32-33.33%41,349390.00152.450.00-2174
0.950.00-8128395.00156.700.00-188
0.710.00-16736400.00159.970.00-7174
0.68-0.37-35.24%175405.00167.600.00-713
0.790.00-15199410.00172.100.00-136
0.610.00-944415.00179.500.00-10
0.510.00-12236420.00182.160.00-50
0.34-0.15-30.61%564425.00187.320.00-50
0.43+0.02+4.88%1236430.00184.100.00-70
0.40-0.19-32.20%176435.00257.920.00-31
0.33-0.03-8.33%4285440.00218.350.00-4100
0.31-0.19-38.00%275445.00-----
0.22-0.06-21.43%47689450.00212.250.00-29093
0.26-0.18-40.91%1822455.00268.300.00-320
0.25-0.01-3.85%9412460.00218.000.00-43
0.23+0.01+4.55%524465.00292.170.00-940
0.23+0.03+15.00%1178470.00232.190.00-48
0.330.00-145475.00232.510.00-110
0.190.00-6524480.00242.150.00-37083
0.340.00-855485.00-----
0.150.00-10358490.00311.660.00-180
0.100.00-176495.00-----
0.160.00-21,209500.00253.000.00-290
0.140.00-2275505.00325.930.00--0
0.130.00-24174510.00331.090.00-560
0.180.00-25126520.00340.690.00-561
0.100.00-13114530.00294.500.00-5519
0.160.00-3192540.00309.850.00-250
0.090.00-7420550.00310.150.00-3931
0.06-0.01-14.29%453560.00340.340.00-40
0.070.00-2296570.00396.950.00-11
0.060.00-2182580.00355.290.00-21
0.070.00-20158590.00365.000.00-20
0.070.00-1673600.00355.000.00-40
0.070.00-301,814610.00385.450.00-10
0.020.00-10851620.00428.500.00-30
0.040.00-2533630.00281.440.00-3240
0.050.00-1155640.00292.520.00-200
0.020.00-2133650.00302.240.00-80
1.450.00-173660.00311.890.00--0
0.050.00-1238680.00333.040.00-360
0.020.00-2465700.00474.590.00-20
0.080.00-1143720.00373.250.00-160
0.040.00-1239740.00539.500.00-40
0.010.00-1837760.00523.950.00-90