Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.69+6.49 (+1.25%)
At close: 04:00PM EST
525.37 -0.32 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
491.000.00-1550.000.60-2.35-79.66%2119
572.700.00--1100.002.31+0.06+2.67%174
-----150.007.580.00-23
349.370.00-14200.007.500.00-57601
311.440.00-242240.0012.35+0.71+6.10%239
305.14+305.14--1250.0013.77+0.67+5.11%1173
354.250.00--2260.0015.00+1.97+15.12%376
393.750.00-53270.0018.650.00-173
259.71-7.27-2.72%53280.0017.85+0.65+3.78%2352
330.150.00--1290.0017.95+0.35+1.99%5503
260.000.00-116300.0019.500.00-2851,820
305.850.00-33310.0020.220.00-218
303.500.00-213320.0022.630.00-227
245.750.00-19330.0025.480.00-325
216.69-4.42-2.00%205340.0023.220.00-1026
209.37-17.79-7.83%2021350.0028.850.00-2386
219.750.00-2010360.0030.000.00-23
198.280.00-313370.0035.480.00-3937
206.770.00-206380.0034.700.00-6071
187.000.00-27390.0042.11+1.46+3.59%142
184.03-5.24-2.77%108400.0046.60+3.10+7.13%200639
184.360.00-37410.0045.950.00-1256
215.520.00--1420.0047.780.00-255
174.060.00-34430.0051.400.00-68
163.00+6.07+3.87%158440.0057.400.00-2762
152.00+1.07+0.71%318450.0063.57+2.02+3.28%4447
209.190.00-45455.0068.00+4.40+6.92%1237
207.000.00-214460.0065.550.00-2946
223.710.00--0465.0067.700.00-5263
210.000.00-14470.0070.000.00-2299
254.450.00-210475.0073.000.00-23274
185.000.00-14480.0072.800.00-55201
142.550.00--1485.0079.000.00-30108
134.480.00-22490.0076.50-3.65-4.55%729
140.750.00-12495.0084.69+3.79+4.68%127
130.05+10.05+8.38%17207500.0085.85+3.15+3.81%126621
-----505.0085.800.00-2139
112.00-85.25-43.22%11510.0093.75+5.50+6.23%225
119.400.00-570515.0089.150.00-2332
116.00+4.94+4.45%5724520.0089.79-3.71-3.97%730108
112.48-5.42-4.60%218525.0094.00-2.00-2.08%141
111.70-0.70-0.62%268530.0098.700.00-2152
112.17+5.42+5.08%331535.0098.11-3.29-3.24%123
104.10-1.55-1.47%463540.00106.350.00-71287
116.700.00-12545.0090.650.00-162
94.00-8.22-8.04%337550.0098.950.00-16460
101.50+5.50+5.73%116560.00107.500.00-2187
91.760.00-80103570.00108.900.00-3539
86.10-1.92-2.18%1294580.00110.480.00-14
84.50+2.40+2.92%3234590.00139.43+23.40+20.17%27
78.570.00-62378600.00146.21+14.46+10.98%2526
83.550.00-215610.00148.800.00-1014
77.850.00-41131620.00150.000.00-876
70.00-8.00-10.26%1079630.00161.760.00-217
65.55-2.05-3.03%450640.00108.900.00-150
66.05+2.14+3.35%299650.00168.750.00-1115
71.650.00-525660.00148.670.00-410
76.000.00-219670.00155.100.00-4151
58.80-0.20-0.34%229680.00180.100.00-124
57.300.00-264690.00142.300.00-1277
54.15+2.07+3.97%7239700.00205.000.00-118
49.29-6.41-11.51%28710.00-----
47.29-7.13-13.10%354720.00204.020.00--1
50.10-2.19-4.19%522730.00-----
50.390.00-215740.00200.250.00-11
47.500.00-188750.00-----
105.080.00-19760.00-----
71.000.00-16770.00-----
73.930.00-10780.00-----
95.200.00-420790.00-----
34.20-0.80-2.29%4243800.00247.500.00-10
36.390.00-246820.00-----
31.65-24.10-43.23%26840.00-----
32.150.00-433850.00-----
24.45-3.00-10.93%1113860.00-----
56.000.00-15880.00-----
23.65-1.35-5.40%538900.00-----
23.850.00-127920.00-----
56.900.00-27940.00-----
40.150.00-12950.00-----
55.000.00-10960.00-----
18.940.00-12980.00-----
16.38-1.32-7.46%118301,000.00-----
27.650.00-731,020.00-----
12.00-1.00-7.69%12541,050.00424.500.00-113
12.590.00-461,100.00-----
29.360.00-331,150.00-----
24.030.00-161,200.00-----
8.200.00-111,250.00-----
10.900.00--11,275.00-----
7.000.00-271,300.00-----
5.25+0.60+12.90%11451,325.00-----