Australia markets open in 5 hours 28 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
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
631.420.00-10155.00-----
603.050.00-1120.00-----
-----70.000.010.00-4162
-----75.000.010.00-5054
-----90.000.020.00--10
-----100.000.020.00-1212
-----105.000.080.00-119
-----115.000.030.00-11
-----125.000.020.00-134
-----140.000.830.00-45
-----145.000.250.00-22
-----150.000.070.00-127
-----165.000.120.00--2
374.000.00-12180.000.160.00-2195
235.730.00--0185.000.120.00-159192
231.210.00--0190.000.200.00-1227
-----195.000.300.00-1015
425.000.00-1013200.000.010.00-2621
265.900.00-21210.000.200.00-1291
404.600.00-34220.000.230.00-4280
319.200.00-10230.000.360.00-159
364.620.00-914240.000.370.00-4113
370.170.00-140250.000.200.00-25237
303.150.00--3260.000.320.00-1756
293.000.00-28270.000.380.00-1396
336.000.00-272280.000.580.00-5220
324.200.00-14093290.000.180.00-1219
309.790.00-475300.000.04-0.40-90.91%1763
299.380.00-155310.000.090.00-1224
238.550.00-159320.000.290.00-60435
299.160.00-131330.000.930.00-4303
283.000.00-20162340.000.490.00-3437
304.27+25.82+9.27%188350.000.660.00-5957
262.430.00-139360.000.700.00-1317
233.900.00-1128370.000.65-0.12-15.58%5293
245.400.00-347380.000.770.00-1267
227.400.00-11385.001.040.00-225
235.300.00-332390.000.900.00-8418
225.360.00-13395.000.920.00-267
258.00+28.97+12.65%10146400.001.090.00-7817
217.140.00-152405.001.320.00-539
219.880.00-28217410.001.09-0.15-12.10%4293
210.920.00-12415.001.550.00-3255
236.010.00-1251420.001.400.00-2421
146.780.00-14425.001.490.00-296
197.750.00-21128430.001.750.00-1399
196.200.00-39435.001.800.00-2378
206.220.00-2169440.002.720.00-1158
212.490.00-39445.008.450.00-116
207.720.00-2302450.001.96-0.39-16.60%101,322
178.800.00-24455.002.440.00-70108
198.220.00-2345460.002.35-0.47-16.67%2830
193.520.00-331465.002.750.00-1102
160.350.00-18201470.003.300.00-11382
156.560.00-112475.004.550.00-15126
151.450.00-18168480.003.10-0.35-10.14%9223
141.070.00-48485.003.45-0.50-12.66%8113
142.600.00-8516490.004.570.00-2298
166.59+83.03+99.37%133495.004.500.00-1163
160.50+10.50+7.00%2446500.004.20-1.30-23.64%131,990
86.470.00-218505.005.100.00-3688
143.600.00-34,301510.005.780.00-2469
150.70+10.05+7.15%228515.006.10-4.25-41.06%1159
146.200.00-4289520.006.12-1.23-16.73%10583
112.060.00-1528525.006.60-1.19-15.28%5198
125.350.00-2366530.007.12-1.05-12.85%10200
133.830.00-222535.007.65-1.77-18.79%3200
127.80+6.15+5.06%1670540.008.50-2.10-19.81%6629
108.530.00-150545.009.08-1.09-10.72%18286
119.50+12.05+11.21%4704550.009.90-2.58-20.67%28472
115.48+14.58+14.45%135555.0010.75-1.45-11.89%4169
109.500.00-1180560.0011.68-3.04-20.65%22141
105.19+4.19+4.15%4197565.0012.75-1.55-10.84%34289
104.00+3.31+3.29%2273570.0013.75-3.69-21.16%6601
99.69+13.21+15.28%1159575.0016.40-2.35-12.53%3188
96.02+0.42+0.44%1558580.0016.50-3.45-17.29%12483
80.310.00-5308590.0018.45-4.45-19.43%5296
80.75+10.70+15.27%71,742600.0022.29-3.11-12.24%31719
75.90+5.90+8.43%4524610.0025.75-5.00-16.26%10240
66.64+9.89+17.43%30802620.0029.50-3.75-11.28%20505
64.00+10.64+19.94%5618630.0032.83-5.39-14.10%10252
57.21+10.26+21.85%42294640.0036.47-8.53-18.96%5119
52.40+8.40+19.09%1,0381,232650.0042.80-7.60-15.08%1397
46.75+8.74+22.99%16514660.0047.70-7.85-14.13%3142
42.49+8.48+24.93%14596670.0051.95-7.65-12.84%580
38.20+7.43+24.15%12322680.00128.870.00-1211
33.90+5.15+17.91%85179690.00133.530.00-48
29.50+5.75+24.21%1,032426700.0072.920.00-210
27.58-0.31-1.11%4122710.00146.400.00-215
24.49-0.09-0.37%1135720.00159.960.00-32
21.80+5.20+31.33%3218730.00127.050.00-20
18.40-1.70-8.46%9589740.00134.600.00-44
16.85+2.75+19.50%5549750.00140.470.00-11
15.15+1.15+8.21%31164760.00203.990.00-20
12.45+2.35+23.27%10130770.00165.950.00-210
11.52+1.02+9.71%1158780.00133.44-5.80-4.17%3218
10.03+0.58+6.14%1105790.00236.170.00-20
8.74+1.04+13.51%21363800.00243.550.00-235
7.83-0.67-7.88%41117810.00254.140.00-20
6.77+0.93+15.92%2074820.00-----
5.450.00-2102830.00217.100.00-20
3.600.00-1115840.00193.000.00-10
4.39+1.09+33.03%6165850.00243.720.00-16
3.95+1.85+88.10%1190860.00253.750.00-22
3.050.00-190870.00314.200.00-20
2.870.00-399880.00242.050.00-51
2.680.00-2197890.00333.300.00-10
2.23+0.55+32.74%7140900.00-----
1.980.00-721910.00-----
1.58+0.82+107.89%28920.00-----
1.650.00-222930.00-----
1.36-0.21-13.38%120940.00-----
1.000.00-16950.00331.200.00--0
0.930.00-116960.00-----
0.910.00-128970.00-----
0.700.00-3076980.00-----
0.79+0.66+507.69%1075990.00-----
0.650.00-22451,000.00-----
0.330.00-30361,010.00-----
2.860.00-111,020.00-----
1.830.00-231,030.00-----
0.260.00-1111,040.00-----
0.52+0.02+4.00%1231,050.00-----
0.48-0.87-64.44%6031,060.00-----
1.100.00-111,070.00-----
0.40+0.15+60.00%30571,080.00-----
1.160.00-1201,090.00-----
0.210.00-10281,100.00480.840.00-20
0.230.00-14541,110.00-----