Australia markets close in 4 hours 57 minutes

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
189.36 +0.22 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
151.100.00-21950.001.540.00-11295
129.400.00--460.002.16-0.22-9.24%2140
-----70.003.100.00-217
96.500.00-1080.003.900.00-1153
94.500.00-1390.005.30-0.47-8.15%1217
-----95.006.500.00-24
90.450.00-429100.006.65-0.09-1.34%17457
90.000.00-18105.008.800.00-190366
86.250.00-43110.008.600.00-1494
-----115.0012.000.00-4781
90.600.00--5120.0011.850.00-2306
65.350.00-39125.0011.83-2.24-15.92%15110
83.500.00-13130.0013.20-1.85-12.29%173
57.950.00-26135.0014.00+1.05+8.11%1306
61.500.00-8295140.0016.85+0.90+5.64%21,235
-----145.0017.80+0.90+5.33%2105
62.48+7.51+13.66%15115150.0019.150.00-31,299
61.000.00-123155.0027.900.00-155
42.320.00-117160.0023.800.00-1391
52.50+5.95+12.78%14165.0026.800.00-28
49.70+4.95+11.06%7822170.0026.900.00-3613
46.75+6.32+15.63%1322175.0029.20-0.36-1.22%2205
47.900.00-453180.0031.350.00-201558
40.94-4.91-10.71%1312185.0034.60-10.82-23.82%291
40.75-0.08-0.20%3289190.0037.35-3.20-7.89%1212
34.000.00-4107195.0039.520.00-100133
37.400.00-8474200.0045.020.00-4555
30.40-1.95-6.03%578210.0056.160.00-162
27.55-1.65-5.65%41,601220.0055.60-1.45-2.54%6170
25.29+4.39+21.00%10492230.0069.000.00-1307
22.14-1.11-4.77%1753240.0068.40-3.92-5.42%317425
19.30-1.06-5.21%49292250.0076.90+4.75+6.58%18309
14.100.00-1157260.0085.520.00-134
15.000.00-5221270.0096.880.00-1045
13.14-0.66-4.78%38139280.00106.800.00-240
11.850.00-28266290.00109.90+3.15+2.95%7513
9.20-1.45-13.62%21,125300.00123.700.00-34347
9.000.00-1146310.00132.150.00-741
4.600.00-110320.00141.100.00-124155
7.360.00-130330.00151.600.00-3048
6.00-0.30-4.76%1311340.00160.930.00-1822
4.87+0.51+11.70%2447350.00165.50+0.66+0.40%2289
3.160.00-1256360.00191.500.00-547
2.570.00-125370.00198.830.00-166
3.260.00-2180380.00212.050.00-130
3.30+1.13+52.07%394390.00221.550.00-1104
3.15+0.05+1.61%7912400.00217.590.00-116
2.900.00-3101410.00222.750.00-626
2.860.00-1042420.00248.810.00-11
1.910.00-315430.00246.500.00-80
2.000.00-275440.00229.000.00-10
1.200.00-290450.00277.270.00-10
1.550.00-2190455.00266.750.00-10
1.430.00-211460.00122.210.00-23
1.860.00-118465.00268.370.00-10
1.730.00-141470.00264.250.00-20
2.350.00-599475.00304.750.00-12
1.140.00-491480.00-----
1.720.00-19485.00261.770.00--0
0.920.00-123490.00163.150.00-10
1.160.00-128495.00-----
1.43+0.07+5.15%11446500.00305.000.00-550
0.920.00-618505.00-----
1.760.00-128510.00-----
2.540.00-19515.00-----
14.900.00-22520.00295.000.00--0
4.300.00-720525.00317.970.00--0
13.400.00--2530.00-----
0.850.00-17535.00-----
2.610.00-12540.00332.670.00--0
2.330.00-11545.00-----
4.150.00-789550.00360.200.00--0
0.810.00-139560.00362.500.00--0
0.970.00-472570.00347.500.00--0
2.120.00--6580.00235.650.00--0
2.600.00-2459590.00-----
0.810.00-1413600.00-----
0.640.00-3137610.00-----
6.500.00-13620.00431.760.00--0
1.180.00--1630.00412.340.00--0
5.500.00--1640.00-----
0.550.00-3211650.00298.840.00-10
0.470.00--1660.00-----
0.700.00-41680.00-----
0.440.00-1827700.00-----
0.380.00-1135720.00-----
0.120.00-114740.00-----
0.220.00-6481750.00570.450.00-20