Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
517.57+3.32 (+0.65%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.000.130.00-341
-----100.000.550.00-197
388.270.00-12150.001.350.00-240
315.000.00-22200.003.10-0.04-1.27%1489
309.250.00-5105240.004.940.00-25979
292.700.00-152250.005.83+1.54+35.90%92,689
283.000.00-430260.006.210.00-10393
251.700.00-19270.007.150.00-5351
243.920.00-13280.008.100.00-3906
273.920.00-11290.009.20+0.20+2.22%201,528
232.380.00-591300.0010.50+0.14+1.35%144,493
212.080.00-18310.0012.06+0.36+3.08%326,044
232.000.00-130320.0013.150.00-1898
204.500.00-244330.0015.000.00-4547
217.200.00-2754340.0016.450.00-7591
198.000.00-450350.0018.60+0.19+1.03%12933
197.800.00-131360.0020.80-1.15-5.24%39777
169.500.00-140370.0023.00+0.45+2.00%161,796
166.75-19.40-10.42%160380.0025.05-1.35-5.11%1371,109
178.900.00-3151390.0028.05-0.35-1.23%2191
143.350.00-2149400.0030.150.00-501,601
131.000.00-115410.0034.700.00-54347
170.980.00-515420.0036.80-0.88-2.34%20547
134.400.00-126430.0040.05-1.42-3.42%39923
121.880.00-121440.0043.720.00-71,078
120.65+2.65+2.25%21336450.0047.25-0.60-1.25%361,179
104.050.00-522455.0053.000.00-2153
115.400.00-1227460.0050.750.00-2839
130.050.00-12128465.0053.500.00-38624
125.280.00-172470.0056.600.00-21987
106.550.00-1115475.0060.500.00-1161
104.000.00-1235480.0060.30+0.70+1.17%12,563
108.400.00-4129485.0063.700.00-1350
97.67+2.44+2.56%2135490.0061.500.00-1435
95.210.00-1143495.0066.200.00-1263
93.10-0.97-1.03%2507500.0070.10+0.30+0.43%102,383
90.750.00-364505.0075.450.00-4281
86.80+1.29+1.51%9188510.0076.450.00-2231
85.95-1.90-2.16%1182515.0077.200.00-2100
83.05-2.30-2.69%2183520.0080.27+0.67+0.84%2354
81.670.00-3176525.0088.600.00-3061
78.84+0.74+0.95%4470530.0086.35-3.73-4.14%3449
78.000.00-158535.0088.360.00-192
74.780.00-1124540.0092.900.00-35206
72.650.00-187545.0095.15+0.58+0.61%249
70.34+0.44+0.63%2787550.0097.65-1.70-1.71%1889
67.00-11.75-14.92%40191560.00104.60+2.80+2.75%20140
59.540.00-1369570.00109.220.00-5842
59.350.00-32,445580.00111.550.00-2153
56.10+1.15+2.09%17158590.00123.80+6.20+5.27%198
53.000.00-33519600.00134.550.00-2106
50.40-0.97-1.89%5346610.00133.300.00-347
44.440.00-9256620.00140.550.00-127
45.050.00-3373630.00144.550.00-236
42.000.00-185640.00155.490.00-736
40.40+1.29+3.30%43926650.00161.600.00-18132
37.000.00-1279660.00171.550.00-147
33.000.00-1158680.00185.900.00-233
30.000.00-2515700.00199.800.00-226
26.500.00-1107720.00215.140.00-121
23.00-1.00-4.17%181740.00231.050.00-1717
22.900.00-10103750.00243.750.00-19
21.800.00-874760.00256.400.00-10
19.600.00-193780.00264.150.00-24
17.100.00-1704800.00283.150.00-1102
16.000.00-156820.00298.500.00-24
14.500.00-228840.00324.850.00--4
14.05+0.43+3.16%21238850.00327.750.00-612
12.750.00-245860.00364.700.00--1
10.500.00-11,331900.00411.650.00-414
8.200.00-2188950.00431.050.00-295
5.680.00-13731,000.00512.050.00-916
4.20-0.29-6.46%26801,050.00526.100.00-918