Australia markets open in 9 hours 28 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.99-3.89 (-2.09%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
171.450.00-205.00-----
145.250.00-617150.002.70-0.40-12.90%8928
134.670.00-1560.003.900.00-27128
109.580.00-2470.005.600.00-411
109.870.00-11980.007.420.00-126
104.000.00-1590.009.900.00-135
120.430.00-1195.0010.600.00-2104
98.210.00-2240100.0011.000.00-74,223
84.550.00-26105.0013.150.00-196392
85.650.00-222110.0014.40-0.80-5.26%246
93.660.00-17115.0015.900.00-81200
77.100.00-1036120.0018.450.00-62,037
81.050.00-116125.0018.80-1.85-8.96%2614
71.850.00-351130.0021.700.00-41,483
80.870.00-515135.0022.550.00-10199
78.630.00-521140.0025.100.00-35523
66.780.00-817145.0026.500.00-1367
69.530.00-19201150.0028.400.00-1855,249
66.420.00-331155.0030.650.00-7217
56.700.00-2099160.0031.80-1.20-3.64%1533
54.000.00-3139165.0035.350.00-4499
53.850.00-1142170.0038.240.00-1816
56.220.00-3254175.0041.900.00-2676
54.440.00-62,258180.0041.950.00-322,654
46.800.00-2130185.0045.950.00-2549
45.990.00-2910190.0049.350.00-1482
44.050.00-25330195.0046.100.00-1255
45.500.00-5602200.0053.600.00-23,917
40.770.00-83392210.0062.500.00-2933
38.520.00-41,204220.0067.380.00-11,259
34.900.00-111,271230.0071.550.00-1966
32.070.00-1636240.0082.450.00-61,372
28.700.00-31,121250.0090.400.00-81,011
26.240.00-11,554260.0097.400.00-1721
21.000.00-12,259270.00105.160.00-20906
22.200.00-41,571280.00108.900.00-231,085
17.250.00-2174290.00121.700.00-21,691
18.820.00-72,765300.00131.550.00-1654,788
14.800.00-9361310.00138.800.00-21666
13.070.00-31,419320.00146.850.00-67580
12.360.00-884330.00151.750.00-51,835
11.500.00-5427340.00165.700.00-2469
10.400.00-5563350.00176.100.00-41,309
9.500.00-4574360.00180.450.00-122,128
9.500.00-1308370.00197.000.00-121,135
7.200.00-11,284380.00204.500.00-11,033
8.050.00-1682390.00219.050.00-12842
7.90+0.05+0.64%225,006400.00219.600.00-13,536
6.70+0.95+16.52%2354410.00227.620.00-1125
6.750.00-1360420.00242.040.00-1361
5.780.00-2364430.00256.780.00-239
5.000.00-2484440.00267.000.00-837
4.550.00-2811450.00275.700.00-1194
4.980.00-1215455.00288.000.00-140
4.60-0.55-10.68%2113460.00278.000.00-1307
4.350.00-166465.00295.240.00-123
4.410.00-1355470.00300.210.00-10
3.880.00-1077475.00307.000.00-2191
3.700.00-1292480.00307.190.00-495
3.800.00-1293485.00293.700.00-265
4.050.00-146490.00317.940.00-3218
3.400.00-179495.00304.340.00-128
3.750.00-11,970500.00301.410.00-1255
3.000.00-17115505.00324.900.00-20
4.750.00-2154510.00326.970.00-11
2.760.00-195515.0092.950.00-133
3.590.00-3151520.00343.330.00-20
2.160.00-140525.00306.750.00-432
2.700.00-1146530.00346.010.00-21
2.710.00-1150535.00352.000.00-20
2.650.00-1232540.00322.430.00-173
3.450.00-3133545.00328.000.00-213
2.450.00-2414550.00364.400.00-3175
2.600.00-1121560.00388.570.00-20
4.100.00-136570.00368.080.00-10
2.54+0.64+33.68%1143580.00394.900.00-431
1.920.00-1258590.00373.000.00-13
2.300.00-11,169600.00403.770.00-2131
2.260.00-16123610.00208.980.00-19
2.120.00-4155620.00406.000.00-966
2.380.00-2142630.00457.440.00-12
2.300.00-293640.00422.820.00-1610
2.050.00-1214650.00457.150.00-100
2.020.00-133660.00300.000.00-119
1.550.00-1059670.00497.950.00-40
2.480.00-252680.00315.970.00-618
2.390.00-296690.00497.100.00-1010
1.25-0.15-10.71%40581700.00475.000.00-40
1.010.00-152710.00-----
1.290.00-187720.00364.720.00-12
1.000.00-835730.00543.560.00--0
2.000.00-109740.00553.500.00-20
1.940.00-2123750.00570.100.00-20
0.020.00-412760.00-----
1.790.00-110770.00-----
1.150.00-215780.00-----
5.250.00-136790.00384.750.00-21
1.100.00-11,456800.00586.270.00-10
0.990.00-558820.00461.580.00-20
1.010.00-15840.00-----
2.100.00-2030850.00482.700.00-10
1.000.00-236860.00-----
0.750.00-133880.00-----
0.700.00-40497900.00720.650.00-20
0.600.00-154920.00-----
0.700.00-333940.00-----
1.000.00-124950.00731.500.00-10
1.350.00-113960.00-----
0.71+0.51+255.00%556980.00-----
0.700.00-205841,000.00813.530.00-22
0.520.00-2672811,020.00680.220.00--0
0.690.00-22831,050.00710.120.00-20
0.760.00-252371,100.00879.200.00-20
0.620.00-105011,125.00-----
1.450.00-6161,150.00930.500.00--0
0.820.00-181,175.00-----
0.730.00-11671,200.00-----
0.660.00-11151,225.00-----
0.500.00-1281,250.00911.500.00--0
0.380.00-13341,275.00923.790.00---
0.420.00-14111,300.00939.990.00---
0.52+0.03+6.12%52,7341,325.001,146.650.00-10