Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
583.56-4.91 (-0.83%)
At close: 04:00PM EST
581.15 -2.41 (-0.41%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
15 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
579.88-3.52-0.60%19805.000.010.00-13
571.300.00-129810.000.010.00--1
547.550.00-1715.000.010.00--1
562.97+20.41+3.76%1720.000.020.00--1
451.940.00--1325.00-----
553.53+2.13+0.39%239830.000.010.00--1
443.470.00--7335.00-----
512.940.00-128540.000.010.00--1
520.380.00-42145.00-----
511.320.00-4050.000.020.00-122
517.510.00-4455.000.080.00-37
-----60.000.010.00-110
-----65.000.020.00--2
-----70.000.010.00-748
-----75.000.020.00--1
-----80.000.010.00-18
-----85.000.010.00-17
-----90.000.050.00--1
-----95.000.030.00-12
473.900.00-49100.000.030.00-1402
-----105.000.020.00-13
-----110.000.010.00-25104
-----115.000.050.00-4122
-----120.000.030.00-10
-----125.000.010.00-10287
-----130.000.270.00-1072
-----135.000.250.00-114
-----140.000.030.00-45
-----145.000.260.00-114
325.320.00-12150.000.030.00-1299
311.860.00-11155.000.100.00-1020
-----160.000.090.00-132
311.000.00-11165.000.030.00-1155
-----170.000.010.00-3196
-----175.000.070.00-55327
-----180.000.050.00-99103
-----185.000.020.00-10286
-----190.000.010.00-1181
212.510.00-20195.000.020.00-154
382.000.00-16200.000.030.00-5202
199.700.00-11205.000.010.00-1132
218.600.00-43210.000.030.00-668
250.800.00-22215.000.010.00-150
354.180.00-12220.000.010.00-5157
-----225.000.010.00-2210
356.000.00-35230.000.060.00-1178
153.390.00-617235.000.010.00-2440
144.100.00-188240.000.110.00-5366
306.200.00-111245.000.010.00-1172
315.720.00-113250.000.030.00-7448
159.450.00-67255.000.010.00-2505
326.860.00-151260.000.010.00-12,056
223.510.00-116265.000.120.00-11,373
315.810.00-3865270.000.010.00-5281
205.140.00-127275.000.010.00-10459
300.050.00-161280.000.010.00-1282
209.840.00-363285.000.020.00-2503
269.370.00-116290.000.030.00-1314
290.85+100.50+52.80%147295.000.030.00-14780
262.990.00-284300.000.010.00-593,314
282.150.00-150305.000.040.00-11,353
273.35+10.13+3.85%162310.000.030.00-7381
272.210.00-259315.000.01-0.04-80.00%16252
272.300.00-2110320.000.010.00-3299
157.450.00-273325.000.010.00-2678
239.180.00-1171330.000.030.00-3447
224.370.00-360335.000.020.00-2345
245.68+24.55+11.10%11,078340.000.030.00-1769
213.880.00-1108345.000.02-0.05-71.43%1365
237.73-1.48-0.62%2996350.000.030.00-12,685
210.320.00-1104355.000.01-0.07-87.50%2718
225.00-7.80-3.35%3650360.000.020.00-7909
222.660.00-3103365.000.050.00-1932
206.500.00-2347370.000.050.00-2624
211.430.00-51,259375.000.05-0.01-16.67%151,341
178.260.00-21,168380.000.05+0.01+25.00%132,023
203.50+14.95+7.93%1135385.000.100.00-10250
197.420.00-30219390.000.06-0.01-14.29%22957
196.080.00-1276395.000.080.00-20680
186.210.00-1548400.000.06-0.01-14.29%134,847
180.03+31.44+21.16%6922405.000.08-0.01-11.11%201,197
175.28+9.53+5.75%4291410.000.08-0.02-20.00%12,298
146.600.00-3293415.000.09-0.09-50.00%6665
165.52+1.22+0.74%1388420.000.120.00-2933
163.910.00-1357425.000.10-0.02-16.67%3725
157.33+4.73+3.10%2325430.000.10-0.13-56.52%2443
148.95-6.83-4.38%1468435.000.13-0.01-7.14%4677
153.31+10.31+7.21%1533440.000.15-0.02-11.76%31,042
141.95-3.58-2.46%5369445.000.17-0.01-5.56%4571
134.00-0.05-0.04%31,344450.000.18-0.02-10.00%91,459
134.830.00-6468455.000.18-0.18-50.00%8654
129.860.00-1647460.000.230.00-32,160
122.33+4.67+3.97%5643465.000.24-0.04-14.29%38574
115.73+3.04+2.70%11,013470.000.30+0.01+3.45%71,243
110.19+7.28+7.07%3656475.000.30-0.01-3.23%351,010
105.22-5.58-5.04%21,333480.000.32-0.06-15.79%171,432
102.73+7.88+8.31%11,059485.000.38-0.03-7.32%50818
95.28-4.98-4.97%41,363490.000.40-0.06-13.04%38871
91.74+10.59+13.05%31,841495.000.49-0.01-2.00%5931,672
88.22-3.23-3.53%22,185500.000.560.00-1281,343
77.60-8.83-10.22%3392505.000.61-0.06-8.96%48790
75.51-3.85-4.85%1372510.000.72-0.04-5.26%89648
70.23-7.12-9.20%1291515.000.88-0.02-2.22%113460
66.42-2.68-3.88%4573520.001.02-0.02-1.92%209837
60.40+10.65+21.41%1334525.001.21-0.09-6.92%1251,176
56.91+0.91+1.62%20420530.001.46-0.12-7.59%2471,084
52.14-2.35-4.31%3804535.001.810.00-913796
47.55-5.10-9.69%25453540.002.31-0.04-1.70%197965
42.52-5.29-11.06%12209545.002.80-0.05-1.75%970587
39.53-4.70-10.63%222,246550.003.47+0.12+3.58%3432,130
35.05-5.24-13.01%14858555.004.56+0.41+9.88%163754
26.650.00--9557.505.08+0.32+6.72%78139
30.13-5.22-14.77%171,149560.005.50+0.40+7.84%1571,267
30.000.00-221562.506.35+0.62+10.82%38159
26.88-5.22-16.26%27899565.006.77+0.59+9.55%297612
25.35-1.15-4.34%3018567.507.85+1.05+15.44%229178
23.46-4.54-16.21%701,783570.008.35+0.81+10.74%228766
21.50-5.30-19.78%2187572.509.35+0.85+10.00%5372
20.25-4.65-18.67%1421,569575.0010.64+1.14+12.00%256652
19.35-4.05-17.31%8123577.5011.12+0.81+7.86%124113
17.58-4.00-18.54%2751,042580.0012.25+0.90+7.93%194418
16.45-3.60-17.96%13077582.5013.45+1.45+12.08%8254
15.20-3.65-19.36%2391,391585.0014.75+1.80+13.90%264316
12.68-3.62-22.21%4071,253590.0017.35+2.06+13.47%158694
10.60-3.62-25.46%208887595.0020.00+1.45+7.82%40125
8.90-3.05-25.52%5762,323600.0024.20+3.05+14.42%24166
7.35-2.65-26.50%191475605.0026.00+1.40+5.69%1136
6.00-2.60-30.23%2751,224610.0030.53+1.83+6.38%1005
4.86-2.49-33.88%181429615.0032.670.00-77
4.05-1.80-30.77%2131,841620.0041.20+4.95+13.66%234
3.23-1.77-35.40%111639625.0044.690.00-147
2.68-1.45-35.11%418754630.0044.040.00-45
2.27-1.18-34.20%43292635.0049.700.00-2525
1.77-1.22-40.80%135795640.00192.640.00-11
1.47-1.06-41.90%54492645.0079.200.00-50
1.20-0.67-35.83%1161,081650.0077.150.00-21
1.05-0.61-36.75%27257655.00180.550.00-200
0.91-0.48-34.53%34290660.0085.030.00-10
0.84-0.24-22.22%5123665.00185.370.00-10
0.56-0.37-39.78%22392670.00199.050.00-20
0.48-0.37-43.53%22191675.00205.600.00--0
0.41-0.27-39.71%13205680.00-----
0.36-0.19-34.55%1161685.00268.730.00--0
0.29-0.16-35.56%13167690.00219.660.00--0
0.390.00-2197695.00278.340.00--0
0.21-0.15-41.67%481,877700.00226.400.00-20
0.270.00-170705.00-----
0.240.00-4110710.00137.000.00-20
0.580.00-5117715.00-----
0.150.00-50136720.00226.050.00--0
0.10-0.05-33.33%178725.00224.820.00--0
0.140.00-2259730.00-----
0.310.00-164735.00-----
0.090.00-251740.00294.690.00-200
0.070.00-153745.00299.760.00--0
0.05-0.03-37.50%91,401750.00304.280.00--0
0.110.00-1027755.00309.700.00--0
0.120.00-1192760.00206.120.00-70
0.130.00-242765.00319.510.00--0
0.040.00-135770.00325.350.00--0
0.02-0.07-77.78%264775.00335.330.00--0
0.02-0.02-50.00%149780.00-----
0.050.00-144785.00-----
0.020.00-132790.00-----
0.02-0.21-91.30%1655795.00228.850.00-60
0.020.00-10429800.00233.900.00-10
0.080.00-14805.00369.570.00--0
0.030.00-1452810.00-----
0.040.00-1013815.00-----
0.010.00-156820.00-----
0.020.00-1169825.00-----
0.010.00-12830.00-----
0.040.00-5134835.00-----
0.020.00-327840.00-----
0.030.00-50128845.00-----
0.020.00-99144850.00374.100.00--0
0.020.00-362860.00-----
0.030.00-333870.00-----
0.590.00-11880.00-----
0.020.00-364890.00-----
0.040.00-17900.00-----
0.010.00-11910.00-----
0.020.00-27920.00-----
0.030.00-37930.00-----
0.250.00-213940.00364.610.00-10
0.060.00-14950.00374.630.00-10
0.010.00-2590960.00-----