Australia markets close in 2 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
617.52+10.37 (+1.71%)
At close: 04:00PM EDT
621.49 +3.97 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----110.000.020.00--10
-----200.000.080.00-16
352.770.00--1220.00-----
379.200.00-12230.000.240.00-22
-----250.000.250.00-44
-----260.000.370.00-127
-----270.000.480.00-15
-----280.000.360.00-15
-----290.000.590.00-15
338.860.00-11300.000.560.00-11
301.480.00--1310.000.500.00-214
-----320.000.60-0.01-1.64%126
-----330.000.730.00-181
-----340.001.850.00-11
-----350.000.99+0.04+4.21%190
-----355.001.070.00-213
-----360.001.15+0.02+1.77%117
228.350.00-12365.001.100.00-11
226.670.00-12370.001.410.00-23
-----375.001.400.00-153
240.540.00-14380.002.340.00--1
-----385.003.970.00--5
226.190.00-114390.001.560.00-710
232.110.00-43395.001.960.00-140
228.55-0.18-0.08%1171400.002.300.00-479
-----405.002.050.00-12
169.000.00-13410.002.34-0.58-19.86%18
-----415.003.350.00-124
211.480.00-13420.002.79+0.02+0.72%121
-----425.002.840.00-1023
146.100.00--1430.003.000.00-121
194.640.00--1435.003.530.00-215
176.540.00-222440.004.450.00-1012
140.450.00--2445.004.510.00-115
189.560.00-123450.004.40-0.65-12.87%158
164.050.00-19455.004.930.00-3069
184.920.00-225460.005.20-0.20-3.70%2117
146.500.00-13465.005.62-0.43-7.11%324
163.760.00-45470.006.550.00-335
161.000.00-25475.006.60-0.20-2.94%256
155.090.00-1813480.007.20-1.09-13.15%140
159.320.00-14485.007.88-0.89-10.15%285
146.310.00-27490.008.22-1.23-13.02%241
145.290.00-14495.0010.200.00-1034
145.600.00-125500.009.70-1.40-12.61%58219
134.650.00-38505.0011.850.00-9130
129.85-2.55-1.93%813510.0011.00-1.95-15.06%1247
114.000.00-38515.0014.150.00-1455
108.190.00-2049520.0013.14-1.76-11.81%2481
111.500.00-611525.0015.950.00-2441
101.900.00-37530.0014.70-2.30-13.53%1698
109.080.00-18535.0018.300.00-2087
104.870.00-113540.0017.00-1.00-5.56%2048
101.740.00-138545.0018.56-0.23-1.22%576
97.05+8.80+9.97%671550.0020.25-2.54-11.15%109294
84.820.00-1024555.0021.05-3.21-13.23%2183
91.32-11.41-11.11%1257560.0022.30-4.26-16.04%8310
85.810.00-147565.0024.56-3.73-13.18%2277
82.680.00-184570.0026.390.00-272
70.840.00-3103575.0028.25-3.73-11.66%190
76.80+9.25+13.69%2136580.0029.80+1.60+5.67%5106
68.40-12.57-15.52%469585.0032.35+4.20+14.92%337
71.21+9.01+14.49%586590.0033.00+2.65+8.73%174
61.800.00-259595.0035.95+3.00+9.10%289
56.950.00-2236600.0038.45-4.45-10.37%14186
54.030.00-2138605.0040.25+1.45+3.74%1377
59.47+7.07+13.49%8226610.0041.65-2.80-6.30%2203
58.50+8.32+16.58%42189615.0044.47+0.94+2.16%17115
54.40+7.52+16.04%38167620.0046.60-1.90-3.92%4582
53.00+7.31+16.00%14161625.0050.00-5.50-9.91%80108
49.55+6.08+13.99%27210630.0058.500.00-22180
47.30+6.36+15.53%11178635.0054.650.00-12105
44.60+5.85+15.10%10176640.0057.64+1.59+2.84%279
40.650.00-654645.0061.15+0.35+0.58%180
40.30+4.62+12.95%25734650.0064.900.00-2110
39.97+5.66+16.50%430655.0059.940.00-118
36.85+4.65+14.44%375660.0062.450.00-118
38.810.00-540665.0065.900.00-18
33.73+4.43+15.12%464670.0074.650.00-153
33.10+6.40+23.97%161675.0077.950.00-112
31.40+5.90+23.14%127680.00-----
29.850.00-177685.00112.370.00-13
26.650.00-1474690.00-----
25.90-2.10-7.50%2108695.00105.150.00-30
24.05+3.00+14.25%7256700.00-----
24.100.00-168705.00-----
21.83+3.13+16.74%130710.00-----
17.200.00-459715.00-----
20.45-0.65-3.08%940720.00-----
15.750.00-3106725.00-----
17.00+2.10+14.09%2993730.00-----
16.32+2.37+16.99%480735.00-----
16.20+3.30+25.58%185740.00-----
12.400.00-323745.00-----
14.32+2.92+25.61%298750.00138.48-9.84-6.63%217
12.55+2.25+21.84%28107760.00-----
9.100.00-533770.00-----
10.04+1.84+22.44%174780.00152.200.00-12
7.250.00-1664790.00-----
7.80+1.60+25.81%2124800.00197.000.00-21
7.02+1.37+24.25%1633810.00-----
5.85-0.85-12.69%187820.00-----
5.100.00-430830.00212.850.00-22
5.150.00-125840.00-----
4.39+0.39+9.75%321850.00229.220.00-40
6.140.00-111860.00-----
2.910.00-17870.00-----
2.620.00-116880.00275.850.00-20
2.200.00-17890.00-----
2.000.00-1668900.00279.970.00--0
3.250.00-1013910.00-----
2.10-0.59-21.93%502920.00-----
1.930.00-11930.00-----
2.220.00-1012940.00-----
1.510.00-17950.00329.170.00--0
1.560.00-113960.00-----
1.06-0.72-40.45%19980.00376.200.00-20
1.890.00-517990.00-----
0.98-0.01-1.01%21181,000.00382.350.00-20
1.150.00-19201,020.00-----
1.050.00-121,030.00-----
0.64-0.45-41.28%111,040.00-----
1.030.00-161,050.00-----
0.39-0.43-52.44%6341,060.00-----
0.42-0.20-32.26%121,080.00-----
0.530.00-5141,090.00-----
0.32+0.05+18.52%6521,100.00-----
0.280.00-15721,110.00486.420.00--0