Australia markets open in 3 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
279.95-1.22 (-0.43%)
As of 02:19PM EST. Market open.
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
296.250.00-305.000.030.00-212
223.140.00-2110.000.020.00-317582
-----15.000.030.00-7069
155.660.00--2020.000.050.00-2364
-----25.000.090.00-48117
204.940.00-2730.000.420.00-637
278.410.00-1135.000.420.00-2387
273.850.00-1140.000.500.00-2493
269.240.00-1045.000.63+0.09+16.67%26
264.680.00-117750.000.75-0.02-2.60%61,086
179.900.00-2060.001.150.00-3319
158.950.00-4470.001.610.00-2250
109.870.00-11980.002.240.00-8367
152.890.00-2590.002.890.00-4111
147.810.00-2295.003.40+0.29+9.32%21,500
222.000.00-2212100.003.700.00-16,452
192.050.00-28105.004.170.00-2397
186.710.00-225110.004.210.00-142220
182.370.00-210115.005.220.00-2231
193.490.00-10120.005.940.00-22,579
180.960.00-175125.006.380.00-71,067
182.950.00-50130.007.16+0.31+4.53%21,901
180.860.00-539135.007.78+0.46+6.28%14900
157.30-19.57-11.06%277140.008.66+0.37+4.46%23603
172.630.00-518145.009.52+0.15+1.60%10441
147.25-4.25-2.81%1518150.0010.50+0.25+2.44%57,057
170.150.00-257155.0011.130.00-2448
149.120.00-11,113160.0012.15+0.12+1.00%10944
135.000.00-1134165.0013.57+0.53+4.06%2648
141.330.00-3117170.0013.700.00-2291,922
133.160.00-2200175.0015.50+0.50+3.33%3992
131.700.00-172,210180.0016.49+0.24+1.48%33,378
126.000.00-1265185.0017.35+0.19+1.11%912,238
143.100.00-34958190.0018.90+0.57+3.11%5323,917
123.570.00-1376195.0019.90-0.20-1.00%20998
120.160.00-9429200.0021.70+0.95+4.58%64,371
116.000.00-1485210.0025.00+1.09+4.56%121,797
104.170.00-61,302220.0028.04+1.04+3.85%21,624
96.470.00-52,224230.0031.080.00-72,022
88.54-8.86-9.10%21,923240.0034.700.00-41,693
84.940.00-91,595250.0039.14+0.24+0.62%42,320
83.250.00-101,717260.0043.60+0.37+0.86%61,105
72.47-5.65-7.23%22,715270.0047.040.00-281,211
66.40-2.82-4.07%31,851280.0052.530.00-61,680
61.89-7.04-10.21%282,324290.0057.82+1.97+3.53%21,634
57.12-3.43-5.66%126,483300.0063.160.00-76,070
53.43-2.62-4.67%407,663310.0068.75-0.14-0.20%2726
49.81-3.05-5.77%248,547320.0074.600.00-122,118
46.15-2.97-6.05%2624330.0082.23+1.44+1.78%21,757
42.79-2.92-6.39%57917340.0087.380.00-6723
40.28-2.13-5.02%71,771350.0093.64+0.84+0.91%21,448
36.69-4.48-10.88%2853360.00103.08+7.58+7.94%22,373
34.50-3.85-10.04%5585370.00108.50+0.18+0.17%21,452
31.90-0.49-1.51%251,904380.00113.600.00-21,260
29.23-3.42-10.47%24592390.00125.29+1.77+1.43%21,044
26.98-1.05-3.75%4214,209400.00131.000.00-243,052
24.28-1.97-7.50%10714410.00140.97+1.55+1.11%8798
22.69-1.58-6.51%47298420.00145.890.00-2577
21.01-1.73-7.61%24737430.00158.64+7.14+4.71%2497
19.28-2.17-10.12%2541440.00156.590.00-2246
17.85-1.65-8.46%61,099450.00173.47+3.10+1.82%10421
17.41-1.84-9.56%2155455.00235.410.00-630
16.71-2.44-12.74%2255460.00182.69+0.74+0.41%1440
16.28-0.88-5.13%2393465.00196.020.00-130
15.58-6.27-28.70%3497470.00186.030.00-348
15.00-2.25-13.04%24737475.00244.820.00-4825
14.44-2.71-15.80%22358480.00197.420.00-1747
13.91-1.49-9.68%2276485.00205.13-48.22-19.03%859
15.850.00-3137490.00212.50+23.02+12.15%236
19.530.00-2100495.00255.420.00-147
11.90-1.90-13.77%423,556500.00221.62+8.62+4.05%1020
13.460.00-2128505.00221.450.00-44
12.170.00-2176510.00204.050.00-20
8.000.00-1260515.00241.260.00-20
12.550.00-6282520.00252.990.00-40
9.86-1.64-14.26%2151525.00233.750.00-20
9.000.00-1164530.00282.540.00-31
11.080.00-1252535.00302.860.00-100
8.69-0.91-9.48%101,134540.00257.650.00-20
12.750.00-2104545.00258.250.00-20
8.00-0.87-9.81%5553550.00260.630.00-20
8.890.00-2121560.00327.960.00-160
8.150.00-41,302570.00310.840.00-11
8.700.00-1193580.00292.880.00-20
7.030.00-2256590.00311.08+26.16+9.18%20
6.00-0.11-1.80%12,699600.00310.870.00-40
5.29-0.99-15.76%3225610.00377.890.00-20
5.77-3.21-35.75%2160620.00310.950.00-20
5.500.00-1100630.00391.000.00-22
7.620.00-1128640.00411.210.00-320
5.050.00-2631650.00362.300.00-10
6.000.00-18242660.00431.650.00-20
5.440.00-20421670.00440.410.00-40
3.410.00-2150680.00315.970.00-618
3.53-2.02-36.40%4175690.00459.000.00-200
3.300.00-11,493700.00413.690.00-40
5.000.00-1102710.00-----
3.720.00-299720.00364.720.00-12
2.58-0.11-4.09%2118730.00543.560.00--0
3.600.00-157740.00553.500.00-20
2.580.00-5149750.00570.100.00-20
2.600.00-229760.00-----
2.910.00-217770.00-----
1.99-0.78-28.16%461780.00-----
1.970.00-2154790.00384.750.00-21
1.85-0.01-0.54%1,2571,458800.00586.270.00-10
1.850.00-156820.00461.580.00-20
1.34-0.39-22.54%217840.00-----
1.32-1.08-45.00%287850.00482.700.00-10
1.23-1.06-46.29%271860.00-----
2.120.00-133880.00-----
1.17-0.36-23.53%6585900.00720.650.00-20
1.060.00-255920.00-----
0.98+0.01+1.03%435940.00710.000.00--0
0.94+0.07+8.05%223950.00731.500.00-10
0.91-0.09-9.00%616960.00-----
0.78+0.10+14.71%259980.00-----
0.81-0.05-5.81%25161,000.00690.800.00-40
0.76-0.07-8.43%22801,020.00680.220.00--0
0.65-2.24-77.51%22841,050.00710.120.00-20
0.58-0.20-25.64%22151,100.00879.200.00-20
0.590.00-45041,125.00-----
0.780.00-101,150.00930.500.00--0
0.620.00-1111,175.00-----
0.500.00-201041,200.00-----
0.480.00-21161,225.00-----
0.500.00-1371,250.00911.500.00--0
0.340.00-23451,275.00923.790.00---
0.33-0.01-2.94%23701,300.001,042.250.00-40
0.30-0.01-3.23%203,1981,325.001,067.430.00-20