Australia markets open in 9 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.90-11.84 (-2.54%)
At close: 04:00PM EST
451.10 -2.80 (-0.62%)
Pre-market: 08:09AM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
474.850.00-25,6675.000.010.00-7622
416.330.00-16710.000.010.00-190
326.000.00-1315.000.010.00-262
367.100.00-1220.000.010.00-100119
411.830.00-2125.000.010.00-107173
374.540.00-11430.000.010.00-22,491
370.000.00-1535.000.010.00-83,170
180.000.00-1240.000.040.00-11,007
317.400.00-1445.000.050.00-1169
409.700.00-31350.000.020.00-10
278.910.00-101255.001.220.00-217
376.000.00-1660.000.050.00-127
171.030.00--165.000.030.00-29238
166.510.00-4470.000.100.00-441
218.250.00-1375.000.550.00-2746
159.770.00-21280.000.050.00-10223
243.550.00-3485.000.070.00-4179
317.000.00-5990.000.060.00-10107
151.890.00-1395.000.100.00-488
350.100.00-145100.000.050.00-13,186
231.800.00-25105.000.190.00-171
178.580.00-15110.000.250.00-1161
186.350.00-15115.000.480.00-280
220.000.00-14120.000.300.00-184
183.500.00-57125.000.280.00-6122
309.070.00-65130.000.370.00-1145
278.600.00-112135.000.280.00-1105
248.000.00-122140.000.140.00-2331
180.750.00-149145.000.880.00-2923
334.950.00-5124150.000.200.00-2022,646
281.660.00-14405155.000.650.00-42,349
292.520.00-1529160.000.230.00-1330
279.170.00-230165.000.230.00-1360
275.200.00-130141170.000.210.00-1192
274.000.00-169175.000.740.00-11,805
228.770.00-234180.000.790.00-1157
301.150.00-232185.000.390.00-10136
264.500.00-10109190.000.410.00-2207
256.350.00-471195.000.540.00-3275
266.210.00-3647200.000.680.00-30895
154.800.00-215205.000.520.00-1357
194.860.00-151210.000.820.00-10990
247.500.00-118215.000.810.00-4118
189.500.00-1138220.000.900.00-4333
247.560.00-20114225.000.850.00-5194
220.000.00-1103230.001.300.00-54626
208.920.00-2106235.001.100.00-3275
222.460.00-1109240.001.430.00-1531,065
165.000.00-330245.001.280.00-54761
215.050.00-1728250.001.700.00-13636
-----255.002.650.00-454
188.950.00-5412260.002.080.00-11,308
-----265.003.180.00-23
205.560.00-2238270.002.180.00-12,135
185.180.00-57275.002.380.00-147
210.100.00-1252280.003.100.00-1525
166.750.00-23285.003.240.00-153
191.600.00-5193290.002.870.00-1610
158.200.00--8295.003.150.00-217
178.350.00-12435300.004.400.00-252,005
147.900.00-216305.004.150.00-222
182.680.00-3189310.005.300.00-1551
141.350.00-414315.004.550.00-1120
164.150.00-23600320.005.000.00-52,006
145.050.00-817325.005.850.00-2224
154.000.00-1288330.007.330.00-22977
161.380.00-4022335.006.600.00-513
156.140.00-1381340.008.600.00-3480
153.830.00-244345.009.200.00-325
135.400.00-5355350.0010.000.00-61,558
131.100.00-126355.008.800.00-155
126.700.00-2451360.009.720.00-1969
114.310.00-227365.0012.750.00-138
118.520.00-38403370.0011.730.00-11,072
114.500.00-441375.0014.900.00-3184
111.000.00-1474380.0015.810.00-161,582
106.100.00-19385.0012.950.00-7107
106.950.00-5236390.0016.970.00-1680
111.570.00-524395.0020.000.00-175
85.360.00-1696400.0020.800.00-52,182
103.200.00-128405.0017.750.00-1121
91.680.00-21,632410.0020.990.00-2557
95.380.00-146415.0020.100.00-145
72.100.00-2876420.0025.300.00-2642
69.360.00-195425.0028.200.00-116
66.760.00-2576430.0031.050.00-7609
82.840.00-484435.0032.700.00-282
59.540.00-29535440.0034.700.00-29871
58.300.00-1100445.0036.600.00-552
55.430.00-16884450.0038.570.00-13907
52.750.00-164455.0032.550.00-124
52.700.00-3793460.0037.550.00-1772
47.170.00-138465.0039.250.00-29
44.250.00-4537470.0049.510.00-4391
42.180.00-3461475.0045.900.00-168
39.850.00-141,068480.0048.650.00-3544
38.800.00-1935485.0058.000.00-519
38.250.00-2532490.0061.220.00-2431
35.950.00-142495.0061.450.00-1330
32.250.00-32,073500.0059.500.00-5747
30.500.00-327505.0070.300.00-337
29.930.00-2387510.0073.350.00-3499
36.450.00-281515.0076.450.00-5345
27.150.00-8421520.0080.100.00-1764
25.650.00-731525.0084.000.00-213
22.970.00-1668530.0071.800.00-6110
32.800.00-1515535.0083.850.00-67
20.650.00-2328540.0077.900.00-2180
29.380.00-511545.0081.330.00-1830
18.250.00-51,032550.0084.440.00-20288
22.250.00-121555.0088.300.00-1849
16.900.00-11254560.00111.350.00-453
22.210.00-123565.00-----
21.050.00-1291570.00127.350.00-233
13.440.00-3048575.00135.070.00--1
12.630.00-6307580.00182.370.00-110
18.400.00-33585.00-----
16.050.00-7212590.00132.200.00-21
12.800.00-15595.00-----
9.500.00-4466600.00127.390.00-21
13.850.00-2496610.00198.490.00-40
7.750.00-10428620.00204.120.00-20
11.350.00-1261630.00176.220.00-211
9.500.00-1279640.00188.250.00-2813
8.700.00-343645.00212.450.00-220
6.640.00-1206650.00194.820.00-20
7.700.00-298655.00273.230.00-20
4.650.00-17238660.00218.820.00-20
6.800.00-1244665.00219.270.00-3420
5.150.00-22135670.00230.700.00-20
5.550.00-1045675.00229.910.00--0
5.300.00-159680.00225.790.00-20
3.400.00-19454685.00244.810.00--0
3.050.00-1953690.00-----
3.150.00-193695.00224.500.00-30
2.680.00-5269700.00305.940.00-20
3.310.00-237705.00261.690.00--0
2.100.00-18710.00-----
2.150.00-254715.00-----
2.210.00-155720.00340.710.00--0
2.000.00-2551725.00281.030.00--0
3.250.00-162730.00-----
3.420.00-125735.00293.250.00-20
1.800.00-28153740.00-----
2.430.00-358745.00-----
1.440.00-107192750.00306.120.00--0
1.810.00-235755.00-----
2.100.00-3822760.00320.210.00--0
2.070.00-213765.00333.950.00-1200
2.080.00-10274770.00340.060.00-10
1.830.00-2021775.00360.530.00--0
1.120.00-215780.00339.050.00-220
1.520.00-240785.00337.330.00--0
1.310.00-1109790.00357.300.00-620
1.450.00-20182795.00-----
1.270.00-7172800.00353.810.00-1200
0.820.00-1015805.00359.240.00--0
1.310.00-137810.00398.500.00--0
1.290.00-217815.00-----
1.130.00-145820.00398.470.00--0
1.000.00-112232825.00-----
1.110.00-137830.00382.720.00-400
0.800.00-119835.00389.410.00-400
0.700.00-1107840.00394.530.00-1750
0.950.00-223845.00399.980.00--0
0.600.00-5230850.00415.440.00--0
0.740.00--4860.00-----
0.460.00-12870.00-----
0.370.00-124880.00-----
0.610.00-114890.00444.560.00--0
0.450.00-1258900.00-----
0.480.00-1101910.00-----
1.190.00-43920.00-----
0.160.00-12930.00-----
1.210.00--2940.00-----
1.340.00-24950.00-----
0.200.00-42409960.00-----