Australia markets close in 5 hours 26 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
646.75+11.08 (+1.74%)
At close: 04:00PM EDT
647.32 +0.57 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
629.700.00-271,0565.000.010.00-3625
416.330.00-16710.000.010.00-30120
570.700.00-2515.000.010.00-165
540.000.00-11320.000.010.00-3122
560.150.00-1325.000.020.00-4274
589.850.00-11030.000.010.00-242,481
577.630.00-2635.000.020.00-13,189
581.000.00-4540.000.010.00-51,013
317.400.00-1445.000.050.00-1169
508.520.00-21050.000.010.00-1538
278.910.00-101255.001.220.00-217
376.000.00-1660.000.010.00-227
171.030.00--165.000.020.00-2240
166.510.00-4470.000.020.00-142
517.840.00-4375.000.010.00-548
159.770.00-21280.000.010.00-10222
490.940.00-4785.000.010.00-102280
317.000.00-5990.000.010.00-100207
151.890.00-1395.000.010.00-112207
456.280.00-147100.000.010.00-33,144
231.800.00-25105.000.190.00-171
178.580.00-15110.000.250.00-1161
448.900.00-15115.000.480.00-280
220.000.00-14120.000.060.00-184
330.000.00-17125.000.010.00-10125
309.070.00-65130.000.050.00-2143
278.600.00-112135.000.100.00-5108
248.000.00-122140.000.060.00-2331
180.750.00-149145.000.880.00-2923
334.950.00-5124150.000.010.00-50
403.350.00-34409155.000.010.00-53,887
396.000.00-128160.000.020.00-2329
279.170.00-230165.000.040.00-1311
405.390.00-1141170.000.010.00-1193
437.350.00-169175.000.050.00-11,804
300.510.00-134180.000.050.00-1112
391.480.00-131185.000.030.00-1126
453.220.00-285190.000.010.00-90
434.050.00-271195.000.050.00-329381
411.000.00-1647200.000.020.00-3947
343.660.00-315205.000.100.00-1356
194.860.00-151210.000.090.00-1991
365.500.00-218215.000.200.00-1106
334.040.00-1138220.000.01-0.01-50.00%30234
260.440.00-1114225.000.090.00-1357
377.050.00-1105230.000.150.00-1580
386.040.00-5104235.000.010.00-1286
397.370.00-199240.000.010.00-19713
307.150.00-331245.000.040.00-3766
387.200.00-2708250.000.020.00-1819
356.350.00-24255.000.030.00-3127
300.100.00-2418260.000.010.00-241,334
228.510.00-33265.000.030.00-298
343.350.00-2234270.000.03+0.02+200.00%22,236
347.370.00-18275.000.110.00-1106
353.000.00-2271280.000.020.00-2475
166.750.00-23285.000.020.00-1203
330.980.00-9446290.000.020.00-3622
263.030.00-19295.000.100.00-230
347.060.00-1494300.000.020.00-41,794
311.420.00-118305.000.290.00-1172
314.200.00-3171310.000.030.00-1587
307.580.00-327315.000.020.00-145
238.730.00-2591320.000.040.00-622,142
145.050.00-817325.000.040.00-86477
236.440.00-1204330.000.040.00-20822
278.030.00-122335.000.050.00-144
311.55+31.10+11.09%10348340.000.050.00-20618
275.720.00-247345.000.280.00-1081
266.050.00-2298350.000.040.00-51,715
265.120.00-428355.000.060.00-1133
284.290.00-6386360.000.050.00-11,052
251.790.00-126365.000.060.00-279
281.66+30.26+12.04%10400370.000.260.00-1881
239.560.00-147375.000.050.00-2451
236.200.00-1479380.000.050.00-81,623
180.060.00-115385.000.070.00-3169
232.430.00-3234390.000.04-0.03-42.86%5644
225.280.00-229395.000.050.00-4404
246.190.00-1741400.000.16+0.10+166.67%202,125
146.600.00-125405.000.290.00-5155
212.370.00-31,596410.000.05-0.04-44.44%5751
221.420.00-163415.000.290.00-2182
205.070.00-3886420.000.100.00-5694
189.800.00-1100425.000.05-0.01-16.67%2681
212.700.00-14518430.000.040.00-1739
187.850.00-1102435.000.120.00-6311
182.820.00-1486440.000.180.00-41,257
174.400.00-1109445.000.140.00-2230
202.50+10.00+5.19%5776450.000.11-0.11-50.00%21,414
159.690.00-169455.000.140.00-4166
189.000.00-3741460.000.130.00-3599
180.040.00-274465.000.16-0.08-33.33%1356
177.870.00-1560470.000.18-0.09-33.33%31,091
169.050.00-2103475.000.130.00-2614
157.100.00-11,263480.000.17-0.07-29.17%2866
160.750.00-95422485.000.23-0.04-14.81%5405
154.300.00-2675490.000.28+0.11+64.71%11769
149.450.00-2251495.000.24-0.01-4.00%12968
139.850.00-21,952500.000.15-0.14-48.28%132,349
147.92+8.22+5.88%1147505.000.270.00-5376
134.690.00-2728510.000.25-0.10-28.57%22,984
135.78+8.05+6.30%1128515.000.28-0.06-17.65%4285
127.200.00-7489520.000.25-0.20-44.44%101,265
127.45+15.25+13.59%1347525.000.30-0.13-30.23%3835
112.350.00-3639530.000.34-0.17-33.33%14723
108.570.00-12,268535.000.33-0.30-47.62%222,569
112.15+11.98+11.96%41,231540.000.39-0.31-44.29%101,448
107.77+29.17+37.11%2402545.000.44-0.44-50.00%34472
103.00+14.19+15.98%161,201550.000.52-0.47-47.47%1101,314
97.45+7.89+8.81%15220555.000.60-0.53-46.90%77580
92.44+13.28+16.78%12555560.000.82-0.46-35.94%1521,016
88.18+17.80+25.29%8420565.000.78-0.66-45.83%161858
84.20+16.49+24.35%142,042570.000.97-0.72-42.60%1411,976
76.29+6.97+10.05%10248575.001.19-0.83-41.09%374517
72.87+7.34+11.20%12741580.001.41-1.15-44.92%472952
67.05+10.42+18.40%3227585.001.64-1.42-46.41%45471
61.17+9.50+18.39%9553590.002.12-1.40-39.77%123729
59.30+15.35+34.93%6252595.002.40-1.85-43.53%206405
55.82+55.82--1597.502.48+2.48-1462
52.14+12.34+31.01%1221,505600.002.95-2.40-44.86%3051,511
-----602.503.00+3.00-945
47.52+9.19+23.98%17948605.003.53-2.58-42.23%89378
46.00+46.00-1112607.503.89+3.89-5767
43.34+8.71+25.15%321,151610.004.37-3.33-43.25%92865
41.33+41.33--37612.504.40+4.40-4429
39.18+7.49+23.64%151,129615.005.35-3.14-36.98%218608
26.95+26.95--4617.505.35+5.35-428
35.28+7.71+27.97%651,160620.006.28-5.11-44.86%158568
34.42+34.42-25622.5012.98+12.98--41
31.84+8.15+34.40%20590625.007.50-5.74-43.35%77216
28.88+7.50+35.08%183872630.009.03-4.92-35.27%118585
25.24+6.52+34.83%39415635.0010.98-6.20-36.09%59243
21.90+5.35+32.33%1921,269640.0012.92-7.54-36.85%407418
19.10+5.20+37.41%208976645.0015.24-8.53-35.89%162134
16.47+3.78+29.79%3321,459650.0017.75-7.95-30.93%310207
14.19+3.29+30.18%222718655.0020.70-3.65-14.99%54122
12.00+2.75+29.73%244737660.0021.85-8.30-27.53%26223
10.60+3.32+45.60%508613665.0026.02-5.72-18.02%410
8.85+3.00+51.28%209897670.0027.50-15.22-35.63%114235
7.70+2.15+38.74%109442675.0033.01-4.99-13.13%32
6.17+1.57+34.13%154462680.0037.30-12.23-24.69%54177
5.15+1.29+33.42%9401,629685.0045.000.00-5154
4.35+1.30+42.62%45529690.0080.300.00-4221
3.76+1.40+59.32%33301695.00224.500.00-30
3.00+0.83+38.25%6062,399700.0051.20-9.60-15.79%339
2.55+0.99+63.46%236320705.00149.100.00-20
2.47+0.94+61.44%181393710.0091.500.00-510
1.75+0.66+60.55%62384715.00105.300.00-20
1.73+0.78+82.11%22545720.00111.330.00-100
1.13+0.32+39.51%76336725.0078.630.00-10
1.24+0.54+77.14%1245730.00118.700.00-60
0.94+0.39+70.91%8287735.00293.250.00-20
0.79+0.29+58.00%37244740.00137.250.00-42
0.67-0.11-14.10%11173745.00130.350.00-40
0.50+0.16+47.06%30842750.00114.680.00-33
0.40-0.37-48.05%6133755.00119.700.00-30
0.300.00-170760.00320.210.00--0
0.320.00-693765.00146.150.00-120
0.29+0.12+70.59%1002,630770.00210.660.00-90
0.26-0.12-31.58%5171775.00360.530.00--0
0.260.00-5100780.00220.300.00-30
0.250.00-100126785.00337.330.00--0
0.190.00-676790.00213.160.00-80
0.160.00-1176795.00-----
0.12-0.01-7.69%2554800.00191.520.00-20
0.110.00-1033805.00177.970.00-20
0.270.00-575810.00188.830.00-20
0.180.00-128815.00-----
0.400.00-40820.00210.590.00-20
0.180.00-1453825.00-----
0.160.00-162830.00382.720.00-400
0.110.00-226835.00389.410.00-400
0.010.00-1209840.00394.530.00-1750
0.030.00-120845.00399.980.00--0
0.050.00-601,136850.00239.700.00-200
0.030.00-16855.00-----
0.040.00-697860.00250.130.00--0
0.150.00-27865.00254.810.00--0
0.050.00-2160870.00260.140.00-1520
0.060.00-2035875.00265.440.00--0
0.750.00-545880.00264.070.00--0
0.02-0.04-66.67%20333890.00281.380.00-20
0.010.00-1310895.00-----
0.070.00-50645900.00-----
0.010.00-1010905.00345.580.00-10
0.120.00-5137910.00281.960.00--0
0.05-0.50-90.91%19101915.00-----
0.020.00-50698920.00299.950.00--0
0.770.00--100925.00-----
0.020.00-12589930.00-----
0.060.00-12935.00-----
1.030.00-329940.00-----
0.440.00--1945.00-----
0.020.00-233310950.00-----
0.010.00-513955.00-----
0.040.00-11575960.00481.250.00--0
0.18+0.13+260.00%118970.00-----
0.020.00-25980.00-----
0.720.00-50990.00-----
0.050.00-252081,000.00370.420.00-10
0.110.00-1181,010.00380.440.00-10
0.400.00-21231,020.00-----
0.490.00-2181,030.00-----
0.18-0.01-5.26%1431,040.00-----
0.01-0.02-66.67%1251,050.00-----
0.250.00-311,060.00451.020.00--0
0.010.00-10511,070.00434.100.00-10
0.040.00-15211,080.00-----
0.060.00-5151,090.00-----
0.140.00-1171,100.00-----
0.020.00-14131,110.00-----