Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.90-0.99 (-0.27%)
At close: 04:00PM EST
365.80 -0.10 (-0.03%)
After hours: 07:23PM EST
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
353.580.00-1110.000.020.00--20
334.180.00-1130.00-----
-----90.000.140.00-1113
-----130.000.510.00-221
175.000.00-12140.000.60-0.08-11.76%3247
-----145.000.830.00-3290
185.850.00--5150.000.93+0.03+3.33%7168
178.000.00-31155.001.02+0.03+3.03%1228
175.500.00-115160.001.17+0.08+7.34%166
-----165.001.450.00-156114
134.400.00-43170.001.49-0.20-11.83%2128
-----175.001.50-0.16-9.64%5287
152.490.00-23180.001.93+0.07+3.76%2304
118.500.00-24185.001.89-0.33-14.86%2202
157.450.00-110190.002.400.00-19107
145.320.00-63195.002.67+0.04+1.52%3242
147.550.00-19200.002.95-0.05-1.67%37608
164.070.00-14210.003.46-0.64-15.61%8407
152.500.00-23215.004.700.00-214
153.150.00-423220.004.45-0.10-2.20%4389
154.57+14.24+10.15%3110225.005.670.00-160
143.15-0.25-0.17%142230.005.05-0.37-6.83%12477
135.320.00-25235.006.050.00-131
135.700.00-450240.006.46-0.05-0.77%71,046
125.470.00-22245.007.19-0.81-10.12%19
140.20+17.05+13.84%1174250.007.72-0.40-4.93%8258
126.780.00--18255.008.40+0.05+0.60%549
120.550.00-281260.008.70-0.40-4.40%61,183
123.11+6.09+5.20%23265.009.900.00-562
124.31+11.66+10.35%1151270.0010.82-0.20-1.81%17448
102.970.00-212275.0011.65-0.40-3.32%8319
108.87+3.30+3.13%2244280.0012.40-0.83-6.27%6329
97.390.00-291285.0013.20-0.80-5.71%581
108.46+10.71+10.96%79173290.0014.30-0.25-1.72%6692
91.340.00-1430295.0015.80-0.20-1.25%1472
94.39+4.65+5.18%2304300.0017.25-0.15-0.86%82716
98.36+10.29+11.68%4051305.0018.00-3.00-14.29%350
86.94+8.95+11.48%24542310.0020.10-0.80-3.83%52807
90.95+11.10+13.90%68266315.0020.75-0.73-3.40%774
85.00+8.44+11.02%4230320.0022.30-0.95-4.09%34469
83.73+12.83+18.10%220325.0024.20-1.50-5.84%1076
78.04+8.67+12.50%23218330.0025.90-0.74-2.78%34814
77.10+10.55+15.85%5235335.0027.90-0.85-2.96%3355
70.16+5.66+8.78%11460340.0029.95-2.60-7.99%49398
62.91+5.85+10.25%823345.0030.90-0.99-3.10%2832
59.87+3.30+5.83%5145350.0033.37-1.48-4.25%333344
64.00+6.47+11.25%539355.0035.10-2.05-5.52%3467
62.80+9.35+17.49%1146360.0037.25-2.75-6.88%2280
51.55+0.53+1.04%2235365.0040.75-0.30-0.73%1744
51.72+4.95+10.58%67190370.0043.13+0.58+1.36%5383
47.55+1.65+3.59%6031375.0045.75+0.12+0.26%7108
44.90+1.60+3.70%47346380.0044.03-3.61-7.58%1192
45.95+6.60+16.77%393385.0047.35-3.97-7.74%75148
41.48+2.78+7.18%131,009390.0054.510.00-5205
39.18+2.03+5.46%2539395.0054.85-3.46-5.93%1235
38.55+3.60+10.30%37961400.0059.17-0.60-1.00%63479
40.37+7.12+21.41%62142405.0067.970.00-241
37.40+7.00+23.03%25344410.0064.19-6.98-9.81%9202
37.30+8.60+29.97%2198415.0069.780.00-259
35.40+8.30+30.63%37238420.0066.48-12.99-16.35%14315
33.55+6.90+25.89%117148425.0069.57-12.56-15.29%91153
26.82+2.67+11.06%34142430.0086.350.00-11294
23.05+1.75+8.22%541,231440.0085.36-3.94-4.41%49431
24.55+5.75+30.59%67907450.0093.99-6.73-6.68%23339
20.60+1.80+9.57%16182455.00104.700.00-412
20.30+4.15+25.70%13905460.00102.990.00-4107
18.70+3.15+20.26%1157465.00114.720.00-43
16.70+2.10+14.38%24548470.00122.550.00-4287
17.00+3.35+24.54%13404475.00116.020.00-15
16.00+3.20+25.00%34403480.00117.660.00-2109
16.65+3.95+31.10%8123485.00122.450.00-21
14.20+3.00+26.79%1279490.00137.860.00-2143
13.00+2.35+22.07%917495.00-----
12.19+2.26+22.76%8288500.00138.170.00-1170
12.50+4.54+57.04%109505.00-----
12.30+3.15+34.43%979510.00173.110.00-256
10.50+2.46+30.60%3164520.00156.030.00-4411
9.70+2.59+36.43%866530.00166.920.00-10
8.85+2.80+46.28%34107540.00248.100.00-40
5.95+2.05+52.56%2181550.00185.160.00-320
5.40+1.80+50.00%20158560.00196.500.00-50
5.10+0.90+21.43%2121570.00204.140.00-102
3.95+1.04+35.74%176580.00217.580.00-11
2.900.00-3211590.00262.970.00-110
4.25+1.45+51.79%7335600.00236.000.00-300
3.75+1.33+54.96%13103610.00302.060.00--0
2.110.00-1052620.00312.990.00--0
3.05+1.48+94.27%9217630.00324.810.00--0
2.08+0.77+58.78%711640.00-----
1.97+0.68+52.71%74650.00307.870.00-240
1.67+0.31+22.79%2352660.00317.450.00-40
1.38+0.34+32.69%198680.00-----
1.05+0.27+34.62%257700.00-----