Australia markets open in 2 hours 29 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
388.58+28.88 (+8.03%)
As of 03:31PM EST. Market open.
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
470.000.00-15350.000.32-0.01-3.03%61,180
273.000.00-11370100.001.38-0.07-4.83%36492
248.10+16.28+7.02%241150.003.56-0.39-9.87%26414
192.000.00--5185.006.750.00-149127
186.000.00--1190.006.45-0.90-12.24%3113
-----195.007.00-0.10-1.41%1050
191.00+3.50+1.87%119200.007.65-0.86-10.11%422,151
-----210.009.850.00-7248
170.000.00-22220.009.40-0.15-1.57%7047
-----230.0011.35-0.05-0.44%1852
163.56+29.46+21.97%1101240.0012.20-2.55-17.29%113,096
159.62+16.62+11.62%258250.0013.40-0.80-5.63%5734,213
137.000.00-331260.0014.88-1.67-10.09%911,241
127.000.00-18270.0017.10-4.20-19.72%52,326
117.530.00-1015280.0020.09-0.31-1.52%61,325
116.000.00-13290.0022.30-0.72-3.13%262,303
118.50+18.79+18.84%15158300.0023.80-6.70-21.97%3615,870
119.200.00-19310.0027.15-2.25-7.65%1710,426
99.50+19.50+24.38%448320.0030.30-1.95-6.05%3503,653
98.46+11.96+13.83%460330.0033.10-5.70-14.69%172,626
87.00+1.39+1.62%388340.0036.30-7.70-17.50%71,215
85.50+15.77+22.62%10182350.0041.00-9.25-18.41%231,877
75.23+15.23+25.38%15287360.0047.50-7.70-13.95%3171,349
74.59+21.19+39.68%17351370.0047.45-7.30-13.33%1442,176
69.50+19.30+38.45%570298380.0052.50-8.56-14.02%7111,193
66.50+21.00+46.15%53236390.0061.00-6.75-9.96%191,714
59.13+16.77+39.59%1091,006400.0063.61-4.68-6.85%382,946
52.30+6.80+14.95%9205410.0069.35-9.13-11.63%2665
48.05+8.10+20.28%8238420.0078.05-4.22-5.13%2680
45.71+14.16+44.88%23148430.0088.420.00-11,140
43.86+11.01+33.52%42207440.0094.320.00-281,187
39.00+12.20+45.52%536770450.0095.45-18.01-15.87%281,488
26.500.00-19114455.00122.910.00-2266
35.04+5.35+18.02%13215460.00115.000.00-41,467
35.00+8.00+29.63%9247465.00121.030.00-51,225
28.62+6.17+27.48%11162470.00114.900.00-31,017
29.41+7.96+37.11%1154475.00124.930.00-1237
29.19+4.39+17.70%53384480.00130.800.00-32,602
28.00+5.10+22.27%1137485.00140.750.00-11519
25.48+4.13+19.34%3187490.00122.93-6.07-4.71%2623
22.35+0.70+3.23%1219495.00124.900.00-49656
25.50+8.50+50.00%5371,425500.00130.00-9.93-7.10%33,662
22.50+6.48+40.45%478505.00149.160.00-1418
20.05+0.80+4.16%5183510.00143.38-7.61-5.04%3410
18.75+1.60+9.33%12197515.00155.840.00-4153
18.98+2.38+14.34%5236520.00149.82-19.33-11.43%1550
21.00+7.28+53.06%6211525.00142.750.00-3190
19.40+4.35+28.90%108287530.00153.00-19.00-11.05%1898
17.40+4.40+33.85%7207535.00163.75-2.25-1.36%2260
16.50+5.00+43.48%4152540.00176.500.00-2513
10.700.00-12118545.00179.000.00-4331
16.05+5.85+57.35%261,384550.00172.00-9.95-5.47%31,128
14.19+2.29+19.24%2288560.00200.310.00-2563
12.60+3.70+41.57%1476570.00192.31-10.59-5.22%71,179
11.90+2.10+21.43%3053,162580.00218.000.00-1231,222
11.00+3.50+46.67%4539590.00118.250.00-3332
10.10+3.65+56.59%5201,289600.00228.000.00-11,350
8.90+2.23+33.43%6741610.00230.00-2.00-0.86%2347
7.500.00-1627620.00250.650.00-3361
6.100.00-1508630.00247.50-8.10-3.17%2179
6.60+0.80+13.79%2738640.00263.050.00-5101
6.65+2.23+50.45%481,580650.00277.350.00-91,057
5.85+2.10+56.00%21,199660.00302.290.00-20328
4.80+1.50+45.45%11,208680.00297.040.00-4584
4.30+1.31+43.81%191,042700.00334.090.00-1483
3.35+0.91+37.30%3242720.00200.950.00-230
2.68+0.44+19.64%10184740.00156.700.00-128
2.78+0.38+15.83%25370750.00189.550.00-265
1.950.00-4276760.00160.850.00-413
2.80+0.02+0.72%2182780.00266.200.00-131
2.16+0.69+46.94%131,795800.00422.940.00-196
1.300.00-2509820.00465.170.00-12
1.50-7.40-83.15%1080840.00433.700.00-10
1.50+0.59+64.84%1437850.00260.920.00-716
1.340.00-1598860.00269.980.00-1017
2.000.00-253880.00360.100.00-10
1.06+0.12+12.77%191,322900.00533.930.00-369
1.010.00-159920.00-----
0.700.00-8237940.00-----
0.77+0.16+26.23%2694950.00358.720.00-199
1.100.00-8128960.00597.000.00-10
0.880.00-545980.00-----
0.57+0.07+14.00%121,9521,000.00634.500.00-511
0.870.00-13201,020.00646.950.00-50
0.60+0.20+50.00%23,7311,050.00531.000.00-10
0.660.00-802091,100.00715.810.00-40
0.550.00-2851,125.00743.100.00--0
0.560.00-1921,150.00781.990.00--0
0.300.00-11001,175.00-----
0.37-0.03-7.50%11351,200.00819.070.00--0
0.34+0.04+13.33%11281,225.00848.230.00--0
0.420.00-11701,250.00-----
0.190.00-193041,275.00899.000.00--0
0.25+0.04+19.05%222791,300.00-----
0.28+0.08+40.00%627411,325.00957.280.00--0