Australia markets close in 4 hours 5 minutes

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 priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
252.480.00-1125.000.010.00-483,664
233.270.00-4310.000.010.00-68677
203.210.00-2415.000.02+0.01+100.00%54552
238.070.00-2820.000.040.00-15221
193.100.00-241225.000.010.00-100122
-----30.000.010.00-110153
-----35.000.010.00-143148
177.120.00-2240.000.030.00-12600
-----45.000.02-0.03-60.00%6150
252.230.00-1050.000.040.00-11,293
144.100.00-2260.000.120.00-5354
162.750.00-61270.000.190.00-19544
155.550.00--575.000.110.00-2055
115.000.00--180.000.120.00-2047
-----85.000.130.00-2052
154.000.00-202890.000.240.00-3118
129.950.00--195.000.250.00-323
203.580.00-10100.000.240.00-1771
117.550.00-14105.001.050.00-3102
112.700.00-14110.000.450.00-1244
183.800.00-113115.000.540.00-1265
103.550.00-280120.000.500.00-2285
132.800.00-160125.000.610.00-25213
101.700.00-428130.000.680.00-1212
141.960.00-221135.001.050.00-1367
134.660.00-136140.001.05+0.05+5.00%21,504
83.300.00-129145.001.180.00-1536
127.500.00-3227150.001.300.00-12,375
95.160.00-230155.001.720.00-2473
146.740.00-157160.001.780.00-1839
139.420.00-253165.002.24+0.04+1.82%5714
131.500.00-50170.002.56+0.01+0.39%11,305
119.850.00-850175.003.00+0.04+1.35%21,798
111.500.00-1117180.003.44+0.04+1.18%171,047
118.050.00-476185.004.450.00-5826
105.150.00-2298190.004.310.00-6701
122.610.00-1183195.004.910.00-1561
88.90-29.30-24.79%20228200.006.25+0.73+13.22%203,043
95.500.00-233205.005.650.00-21463
85.700.00-3525210.007.70+0.65+9.22%1954
76.55-3.21-4.02%2062215.007.110.00-11618
78.680.00-2291220.009.10+0.30+3.41%321,677
68.20-6.44-8.63%1104225.0010.30-0.02-0.19%381,311
72.760.00-20721230.0011.35+0.25+2.25%591,844
61.58-1.99-3.13%24236235.0012.90-0.55-4.09%2550
58.36-2.85-4.66%14744240.0014.15+0.60+4.43%51,996
54.38-2.71-4.75%2252245.0015.71-1.04-6.21%11,195
48.40-8.45-14.86%491,876250.0018.05+1.30+7.76%35,357
53.200.00-1152255.0018.93+0.56+3.05%1810
50.000.00-4688260.0021.70+0.69+3.28%21,959
46.200.00-3226265.0024.720.00-2168
38.95-2.85-6.82%51,086270.0024.50+0.55+2.30%2727
40.620.00-2363275.0026.500.00-14271
33.70-0.50-1.46%151,213280.0029.25-0.23-0.78%342,659
30.45-2.20-6.74%35261285.0031.65-0.15-0.47%3275
28.15-2.65-8.60%301,949290.0034.42-0.11-0.32%171,002
26.10-2.40-8.42%44336295.0037.75+3.35+9.74%2392
24.25-1.40-5.46%263,302300.0040.80+1.25+3.16%322,614
20.76-1.74-7.73%3910310.0043.000.00-221,552
16.73-1.27-7.06%31,473320.0054.79+2.01+3.81%22,098
13.95-1.81-11.48%5753330.0056.210.00-21,039
11.88-1.02-7.91%4481340.0064.880.00-3856
9.78-0.42-4.12%161,399350.0075.60+3.67+5.10%131,138
8.15-0.60-6.86%11,877360.0083.65+3.75+4.69%23866
6.75-0.80-10.60%5451370.0093.28+3.53+3.93%21833
5.50-0.75-12.00%12339380.00102.28+3.78+3.84%102,061
4.50-0.70-13.46%91,170390.0099.800.00-6909
3.73-0.17-4.36%71,768400.00119.900.00-467315
3.380.00-12449410.00128.570.00-264277
2.52-0.27-9.68%1407420.00136.220.00-40102
2.09-0.21-9.13%29643430.00142.560.00-10050
1.71-0.39-18.57%46440440.00150.650.00-1002
1.52-0.11-6.75%55637450.00160.800.00-400400
1.19-0.22-15.60%3124460.00175.750.00-20
1.890.00-13116470.00188.610.00-2150
1.110.00-7279480.00198.680.00-2360
0.980.00-2382490.00208.880.00-2065
0.63-0.10-13.70%23797500.00217.480.00-987
0.590.00-1266510.00228.400.00-645
0.46-0.21-31.34%7681520.00236.950.00-605
0.760.00-16121530.00238.900.00-96
0.520.00-30320540.00249.250.00-28273
0.30-0.13-30.23%1287550.00265.260.00-21
0.510.00-31177560.00276.650.00-104
0.260.00-12,102570.00294.850.00-21
0.330.00-797580.00290.940.00-20
0.730.00-1179590.00302.170.00-200
0.200.00-50729600.00311.000.00-20
0.210.00-1287620.00379.050.00-760
0.210.00-4147640.00338.020.00-20
0.120.00-1613650.00361.630.00-20
0.190.00-3170660.00401.660.00-20
0.080.00-5174680.00435.240.00-340
0.080.00-10401700.00454.100.00-20
0.06+0.01+20.00%2315720.00497.280.00-20
0.200.00-1155740.00548.780.00-40
0.05-0.10-66.67%2463750.00-----
0.05-0.07-58.33%1174760.00-----
0.050.00-11,030780.00-----
0.050.00-11,245800.00416.000.00-11
0.220.00-1455820.00-----
0.150.00-1471840.00-----
0.040.00-1396850.00-----
0.120.00-213860.00-----
0.060.00-316880.00367.000.00--1
0.070.00-271,051900.00712.000.00-50
0.130.00-211920.00-----
0.020.00-122940.00-----
0.030.00-1164960.00-----
0.060.00-7118980.00758.550.00-12
0.060.00-123141,000.00651.000.00-70
0.080.00-1871,020.00616.500.00--0
0.010.00-81381,100.00880.560.00--0
0.010.00-151791,125.00710.500.00-10
0.010.00-321301,150.00-----
0.030.00-1791,175.00811.800.00--0
0.01-0.03-75.00%571491,200.00901.300.00-100
0.030.00-52311,225.00967.150.00-1500
0.010.00-303251,250.001,029.810.00--0
0.030.00-372091,275.00-----
0.030.00-511151,300.00-----
0.010.00-161,6521,325.001,022.200.00-40