Mail

Australia markets close in 4 hours 5 minutes

ALL ORDS
7,459.80
+17.80(+0.24%)
ASX 200
7,270.10
+16.80(+0.23%)
AUD/USD
0.6692
+0.0003(+0.04%)
OIL
78.80
+0.60(+0.77%)
GOLD
1,749.50
+1.10(+0.06%)
BTC-AUD
25,240.69
+903.47(+3.71%)

📩 Sign up now

News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

280.96

-0.21

(-0.07%)

At close: 04:00PM EST

281.02

+0.06

(+0.02%)

After hours:

07:59PM EST

In the money

Show:ListStraddle

Calls

17 March 2023

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
252.48	0.00	-	1	12	5.00	0.01	0.00	-	48	3,664
233.27	0.00	-	4	3	10.00	0.01	0.00	-	68	677
203.21	0.00	-	2	4	15.00	0.02	+0.01	+100.00%	54	552
238.07	0.00	-	2	8	20.00	0.04	0.00	-	15	221
193.10	0.00	-	24	12	25.00	0.01	0.00	-	100	122
-	-	-	-	-	30.00	0.01	0.00	-	110	153
-	-	-	-	-	35.00	0.01	0.00	-	143	148
177.12	0.00	-	2	2	40.00	0.03	0.00	-	12	600
-	-	-	-	-	45.00	0.02	-0.03	-60.00%	6	150
252.23	0.00	-	1	0	50.00	0.04	0.00	-	1	1,293
144.10	0.00	-	2	2	60.00	0.12	0.00	-	5	354
162.75	0.00	-	6	12	70.00	0.19	0.00	-	19	544
155.55	0.00	-	-	5	75.00	0.11	0.00	-	20	55
115.00	0.00	-	-	1	80.00	0.12	0.00	-	20	47
-	-	-	-	-	85.00	0.13	0.00	-	20	52
154.00	0.00	-	20	28	90.00	0.24	0.00	-	3	118
129.95	0.00	-	-	1	95.00	0.25	0.00	-	3	23
203.58	0.00	-	1	0	100.00	0.24	0.00	-	1	771
117.55	0.00	-	1	4	105.00	1.05	0.00	-	3	102
112.70	0.00	-	1	4	110.00	0.45	0.00	-	1	244
183.80	0.00	-	1	13	115.00	0.54	0.00	-	1	265
103.55	0.00	-	2	80	120.00	0.50	0.00	-	2	285
132.80	0.00	-	1	60	125.00	0.61	0.00	-	25	213
101.70	0.00	-	4	28	130.00	0.68	0.00	-	1	212
141.96	0.00	-	2	21	135.00	1.05	0.00	-	13	67
134.66	0.00	-	1	36	140.00	1.05	+0.05	+5.00%	2	1,504
83.30	0.00	-	1	29	145.00	1.18	0.00	-	1	536
127.50	0.00	-	3	227	150.00	1.30	0.00	-	1	2,375
95.16	0.00	-	2	30	155.00	1.72	0.00	-	2	473
146.74	0.00	-	1	57	160.00	1.78	0.00	-	1	839
139.42	0.00	-	2	53	165.00	2.24	+0.04	+1.82%	5	714
131.50	0.00	-	5	0	170.00	2.56	+0.01	+0.39%	1	1,305
119.85	0.00	-	8	50	175.00	3.00	+0.04	+1.35%	2	1,798
111.50	0.00	-	1	117	180.00	3.44	+0.04	+1.18%	17	1,047
118.05	0.00	-	4	76	185.00	4.45	0.00	-	5	826
105.15	0.00	-	22	98	190.00	4.31	0.00	-	6	701
122.61	0.00	-	1	183	195.00	4.91	0.00	-	1	561
88.90	-29.30	-24.79%	20	228	200.00	6.25	+0.73	+13.22%	20	3,043
95.50	0.00	-	2	33	205.00	5.65	0.00	-	21	463
85.70	0.00	-	3	525	210.00	7.70	+0.65	+9.22%	1	954
76.55	-3.21	-4.02%	20	62	215.00	7.11	0.00	-	11	618
78.68	0.00	-	2	291	220.00	9.10	+0.30	+3.41%	32	1,677
68.20	-6.44	-8.63%	1	104	225.00	10.30	-0.02	-0.19%	38	1,311
72.76	0.00	-	20	721	230.00	11.35	+0.25	+2.25%	59	1,844
61.58	-1.99	-3.13%	24	236	235.00	12.90	-0.55	-4.09%	2	550
58.36	-2.85	-4.66%	14	744	240.00	14.15	+0.60	+4.43%	5	1,996
54.38	-2.71	-4.75%	2	252	245.00	15.71	-1.04	-6.21%	1	1,195
48.40	-8.45	-14.86%	49	1,876	250.00	18.05	+1.30	+7.76%	3	5,357
53.20	0.00	-	1	152	255.00	18.93	+0.56	+3.05%	1	810
50.00	0.00	-	4	688	260.00	21.70	+0.69	+3.28%	2	1,959
46.20	0.00	-	3	226	265.00	24.72	0.00	-	2	168
38.95	-2.85	-6.82%	5	1,086	270.00	24.50	+0.55	+2.30%	2	727
40.62	0.00	-	2	363	275.00	26.50	0.00	-	14	271
33.70	-0.50	-1.46%	15	1,213	280.00	29.25	-0.23	-0.78%	34	2,659
30.45	-2.20	-6.74%	35	261	285.00	31.65	-0.15	-0.47%	3	275
28.15	-2.65	-8.60%	30	1,949	290.00	34.42	-0.11	-0.32%	17	1,002
26.10	-2.40	-8.42%	44	336	295.00	37.75	+3.35	+9.74%	2	392
24.25	-1.40	-5.46%	26	3,302	300.00	40.80	+1.25	+3.16%	32	2,614
20.76	-1.74	-7.73%	3	910	310.00	43.00	0.00	-	22	1,552
16.73	-1.27	-7.06%	3	1,473	320.00	54.79	+2.01	+3.81%	2	2,098
13.95	-1.81	-11.48%	5	753	330.00	56.21	0.00	-	2	1,039
11.88	-1.02	-7.91%	4	481	340.00	64.88	0.00	-	3	856
9.78	-0.42	-4.12%	16	1,399	350.00	75.60	+3.67	+5.10%	13	1,138
8.15	-0.60	-6.86%	1	1,877	360.00	83.65	+3.75	+4.69%	23	866
6.75	-0.80	-10.60%	5	451	370.00	93.28	+3.53	+3.93%	21	833
5.50	-0.75	-12.00%	12	339	380.00	102.28	+3.78	+3.84%	10	2,061
4.50	-0.70	-13.46%	9	1,170	390.00	99.80	0.00	-	6	909
3.73	-0.17	-4.36%	7	1,768	400.00	119.90	0.00	-	467	315
3.38	0.00	-	12	449	410.00	128.57	0.00	-	264	277
2.52	-0.27	-9.68%	1	407	420.00	136.22	0.00	-	40	102
2.09	-0.21	-9.13%	29	643	430.00	142.56	0.00	-	100	50
1.71	-0.39	-18.57%	46	440	440.00	150.65	0.00	-	100	2
1.52	-0.11	-6.75%	55	637	450.00	160.80	0.00	-	400	400
1.19	-0.22	-15.60%	3	124	460.00	175.75	0.00	-	2	0
1.89	0.00	-	13	116	470.00	188.61	0.00	-	215	0
1.11	0.00	-	7	279	480.00	198.68	0.00	-	236	0
0.98	0.00	-	2	382	490.00	208.88	0.00	-	206	5
0.63	-0.10	-13.70%	23	797	500.00	217.48	0.00	-	98	7
0.59	0.00	-	1	266	510.00	228.40	0.00	-	6	45
0.46	-0.21	-31.34%	7	681	520.00	236.95	0.00	-	60	5
0.76	0.00	-	16	121	530.00	238.90	0.00	-	9	6
0.52	0.00	-	30	320	540.00	249.25	0.00	-	282	73
0.30	-0.13	-30.23%	1	287	550.00	265.26	0.00	-	2	1
0.51	0.00	-	31	177	560.00	276.65	0.00	-	10	4
0.26	0.00	-	1	2,102	570.00	294.85	0.00	-	2	1
0.33	0.00	-	7	97	580.00	290.94	0.00	-	2	0
0.73	0.00	-	1	179	590.00	302.17	0.00	-	20	0
0.20	0.00	-	50	729	600.00	311.00	0.00	-	2	0
0.21	0.00	-	1	287	620.00	379.05	0.00	-	76	0
0.21	0.00	-	4	147	640.00	338.02	0.00	-	2	0
0.12	0.00	-	1	613	650.00	361.63	0.00	-	2	0
0.19	0.00	-	3	170	660.00	401.66	0.00	-	2	0
0.08	0.00	-	5	174	680.00	435.24	0.00	-	34	0
0.08	0.00	-	10	401	700.00	454.10	0.00	-	2	0
0.06	+0.01	+20.00%	2	315	720.00	497.28	0.00	-	2	0
0.20	0.00	-	1	155	740.00	548.78	0.00	-	4	0
0.05	-0.10	-66.67%	2	463	750.00	-	-	-	-	-
0.05	-0.07	-58.33%	1	174	760.00	-	-	-	-	-
0.05	0.00	-	1	1,030	780.00	-	-	-	-	-
0.05	0.00	-	1	1,245	800.00	416.00	0.00	-	1	1
0.22	0.00	-	1	455	820.00	-	-	-	-	-
0.15	0.00	-	14	71	840.00	-	-	-	-	-
0.04	0.00	-	1	396	850.00	-	-	-	-	-
0.12	0.00	-	2	13	860.00	-	-	-	-	-
0.06	0.00	-	3	16	880.00	367.00	0.00	-	-	1
0.07	0.00	-	27	1,051	900.00	712.00	0.00	-	5	0
0.13	0.00	-	2	11	920.00	-	-	-	-	-
0.02	0.00	-	1	22	940.00	-	-	-	-	-
0.03	0.00	-	1	164	960.00	-	-	-	-	-
0.06	0.00	-	7	118	980.00	758.55	0.00	-	1	2
0.06	0.00	-	12	314	1,000.00	651.00	0.00	-	7	0
0.08	0.00	-	1	87	1,020.00	616.50	0.00	-	-	0
0.01	0.00	-	8	138	1,100.00	880.56	0.00	-	-	0
0.01	0.00	-	15	179	1,125.00	710.50	0.00	-	1	0
0.01	0.00	-	32	130	1,150.00	-	-	-	-	-
0.03	0.00	-	1	79	1,175.00	811.80	0.00	-	-	0
0.01	-0.03	-75.00%	57	149	1,200.00	901.30	0.00	-	10	0
0.03	0.00	-	5	231	1,225.00	967.15	0.00	-	150	0
0.01	0.00	-	30	325	1,250.00	1,029.81	0.00	-	-	0
0.03	0.00	-	37	209	1,275.00	-	-	-	-	-
0.03	0.00	-	51	115	1,300.00	-	-	-	-	-
0.01	0.00	-	16	1,652	1,325.00	1,022.20	0.00	-	4	0