Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
471.800.00-24850.000.100.00-10300
425.600.00-11365100.000.69+0.02+2.99%5152
450.990.00-116150.001.29-0.09-6.52%278
407.100.00-66200.002.44+0.46+23.23%3777
399.800.00-40103240.003.650.00-1854
331.720.00-159250.004.000.00-23,592
283.000.00-430260.006.010.00-4485
372.020.00-14270.006.540.00-1313
249.450.00-13280.005.47+0.47+9.40%11,060
246.550.00-42290.004.99-1.71-25.52%71,452
360.000.00-186300.006.00-0.20-3.23%14,492
276.300.00-111310.006.80-0.08-1.16%167,773
325.000.00-139320.007.27+0.12+1.68%161,361
297.950.00-149330.007.55-2.26-23.04%1660
272.850.00-155340.008.10-1.65-16.92%1682
314.200.00-151350.008.97-0.58-6.07%11966
305.150.00-152360.009.84+1.54+18.55%221,324
305.22+79.78+35.39%282370.0010.85-0.35-3.12%42,550
295.97+54.77+22.71%260380.0011.45-0.88-7.14%41,084
285.49+23.99+9.17%281390.0013.580.00-2446
280.00+24.00+9.38%1159400.0013.72-2.14-13.49%91,912
243.710.00-120410.0017.550.00-13495
239.160.00-116420.0016.05-1.43-8.18%23574
231.020.00-126430.0018.04-4.56-20.18%11,049
228.680.00-171440.0020.200.00-21,200
233.85+10.38+4.64%4335450.0020.75-1.00-4.60%61,202
190.000.00-155455.0023.650.00-3190
206.160.00-1234460.0022.66-4.09-15.29%31,518
221.84+11.84+5.64%1200465.0024.940.00-1851
204.650.00-1867470.0024.51-1.68-6.41%2993
197.100.00-1132475.0025.70-5.32-17.15%2171
193.600.00-1234480.0026.65-5.40-16.85%22,575
190.130.00-1129485.0032.700.00-8476
182.340.00-1130490.0028.60-6.39-18.26%2552
173.630.00-2156495.0035.700.00-3299
198.80+8.80+4.63%3488500.0031.35-1.40-4.27%42,504
175.350.00-156505.0032.35-4.40-11.97%10471
182.100.00-1179510.0033.60-3.01-8.22%10369
172.800.00-2178515.0041.470.00-3143
165.050.00-2150520.0036.35-7.50-17.10%1496
146.800.00-3163525.0037.58-6.88-15.47%3165
167.920.00-7429530.0038.98-9.24-19.16%3446
164.750.00-198535.0040.65-8.53-17.34%1104
161.500.00-5121540.0041.85-3.35-7.41%3376
148.300.00-290545.0044.10-7.05-13.78%1180
161.00+8.92+5.87%3828550.0045.59-0.81-1.75%7967
153.20+12.20+8.65%1281560.0050.31-0.79-1.55%1350
141.000.00-1391570.0053.60-1.05-1.92%11,144
143.67+8.65+6.41%32,489580.0055.90-3.00-5.09%1667
126.370.00-2450590.0060.09-2.96-4.69%3250
131.15+5.97+4.77%11,156600.0062.18-4.73-7.07%10740
123.85+23.74+23.71%7669610.0073.700.00-165247
119.24+6.44+5.71%7571620.0073.35-2.12-2.81%4261
114.00+5.35+4.92%3444630.0083.000.00-16154
107.00+5.43+5.35%4831640.0083.25-6.10-6.83%1637
102.83+4.83+4.93%51,491650.0088.67-1.33-1.48%11944
100.65+7.16+7.66%5436660.0095.770.00-174
89.90+3.89+4.52%2248680.00105.13-5.07-4.60%134
84.00+7.00+9.09%22610700.00116.30-13.20-10.19%1237
76.00+20.54+37.04%4215720.00126.75-17.95-12.40%226
68.60+13.46+24.41%20134740.00186.550.00-427
62.00+2.00+3.33%1340750.00148.20-20.05-11.92%125
60.83+3.83+6.72%10258760.00176.010.00-48
55.00+7.85+16.65%1159780.00216.000.00-1534
50.65+3.65+7.77%131,115800.00183.28-6.82-3.59%7106
45.13+5.28+13.25%1253820.00298.500.00-24
35.950.00-155840.00260.400.00-87
37.99+2.54+7.17%2415850.00276.300.00-215
31.590.00-1181860.00278.200.00-1010
28.170.00-644880.00-----
30.33+2.97+10.86%101,263900.00315.050.00-4770
22.850.00-418920.00-----
22.000.00-313940.00-----
16.350.00-3369950.00315.810.00-197
17.90+3.54+24.65%5121,5421,000.00348.50-81.57-18.97%113
14.50+2.20+17.89%2222,3391,050.00449.970.00-110