Australia markets closed

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
189.89 +0.75 (+0.40%)
Pre-market: 04:56AM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
175.410.00-1010.000.040.00-1000
-----20.000.100.00-10
331.270.00-4130.000.200.00-10
292.420.00--040.000.450.00-200
128.650.00-1050.000.720.00-40
310.710.00-2160.001.000.00-40
108.050.00-1070.001.530.00-30
-----80.002.150.00-140
106.500.00-11290.003.150.00-40
106.050.00--095.003.400.00-350
77.370.00-30100.003.900.00-140
86.450.00-10105.005.050.00-30
74.850.00--11110.005.400.00-20
86.860.00-20115.006.000.00-50
62.430.00-10120.006.950.00-160
59.600.00-20125.007.850.00-160
60.550.00-10130.008.750.00-200
56.770.00-50135.0010.150.00-90
46.800.00-20140.0011.400.00-170
49.940.00-50145.0012.650.00-40
49.130.00-260150.0014.300.00-230
43.350.00-10155.0016.890.00-20
50.340.00-10160.0017.400.00-2000
39.350.00-20165.0021.450.00-100
41.750.00-240170.0022.250.00-2300
37.100.00-40175.0023.460.00-80
34.570.00-10180.0026.150.00-7030
35.000.00-30185.0028.300.00-20
31.930.00-110190.0031.130.00-920
31.000.00-10195.0033.850.00-10
27.810.00-410200.0036.700.00-70
23.100.00-880210.0041.700.00-4440
20.380.00-360220.0049.100.00-20
17.200.00-260230.0067.000.00-10
14.600.00-1430240.0063.500.00-10
12.430.00-340250.0073.500.00-10
10.200.00-20260.0080.540.00-20
8.650.00-1160270.0095.850.00-30
7.300.00-10280.0096.370.00-220
6.100.00-30290.00105.700.00-50
5.250.00-5870300.00114.600.00-70
4.400.00-20310.00122.100.00-370
3.750.00-90320.00148.000.00-10
3.300.00-60330.00142.210.00-40
2.620.00-410340.00154.470.00-20
2.270.00-170350.00163.270.00-10
2.070.00-270360.00181.170.00-20
1.780.00-160370.00182.800.00-10
1.570.00-70380.00201.000.00-30
1.320.00-30390.00218.540.00-110
1.200.00-210400.00212.170.00-20
1.110.00-100410.00235.500.00-230
0.910.00-20420.00249.140.00-70
0.990.00-40430.00258.020.00-10
0.800.00-30440.00268.850.00-560
0.680.00-20450.00274.700.00-110
0.590.00-10455.00256.430.00-450
0.550.00-10460.00261.200.00-130
0.970.00-20465.00266.250.00-130
0.440.00-10470.00289.700.00-5000
0.530.00-10475.00305.900.00-1520
0.500.00-10480.00310.600.00-30
0.470.00-70485.00262.000.00-1199
0.350.00-100490.00323.810.00-20
0.610.00-10495.00328.830.00-20
0.450.00-1250500.00325.500.00-500
0.430.00-20505.00321.340.00-438
0.360.00-100510.00308.860.00-2246
0.400.00-10515.00301.550.00-437
0.360.00-100520.00337.000.00-20
0.320.00-10525.00324.150.00-10
0.350.00-40530.00349.700.00-5000
0.250.00-10535.00369.850.00-400
0.430.00-30540.00374.800.00-670
0.150.00-70545.00349.590.00-142103
0.320.00-200550.00377.080.00-10
0.390.00-60560.00374.600.00-10
0.260.00-40570.00397.500.00-10
0.350.00-20580.00400.100.00-5000
0.280.00-540590.00366.440.00-2241
0.270.00-90600.00421.800.00-5500
0.240.00-10610.00431.800.00-1000
0.300.00-10620.00441.700.00-1500
0.260.00-60630.00437.580.00-142
0.200.00-40640.00426.500.00-533
0.220.00-10650.00470.550.00-7000
0.210.00-380660.00479.640.00-10
0.190.00-10680.00501.850.00-3000
0.240.00-200700.00511.250.00-90
0.160.00-20720.00372.200.00-21
0.240.00-10740.00521.140.00-200
0.140.00-410750.00571.450.00-120
0.130.00-200760.00409.470.00-23
0.500.00-1265780.00582.850.00-150
0.100.00-10800.00603.190.00-122
0.150.00-60444820.00632.000.00-22
0.190.00-4136840.00433.700.00-10
0.090.00-3000850.00474.000.00-15
0.100.00-100860.00459.730.00-42
0.100.00-530880.00360.100.00-10
0.090.00-280900.00720.550.00-60
0.100.00-10920.00738.570.00--0
0.250.00-10940.00-----
0.080.00-10950.00726.150.00-77
0.070.00-610960.00597.000.00-10
0.180.00-1455980.00-----
0.090.00-2001,000.00826.200.00-10
0.100.00-201,020.00646.950.00-50
0.080.00-201,050.00531.000.00-10
0.080.00-201,100.00715.810.00-40
0.050.00-101,125.00743.100.00--0
0.020.00-12001,150.00781.990.00--0
0.030.00-101,175.00-----
0.050.00-1001,200.00819.070.00--0
0.040.00-40001,225.00848.230.00--0
0.030.00-101,250.00-----
0.070.00-201,275.00899.000.00--0
0.060.00-601,300.00-----
0.020.00-201,325.001,118.000.00-10