Australia markets open in 5 hours 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
455.95-9.79 (-2.10%)
As of 12:41PM EST. Market open.
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
474.460.00-25645.000.010.00-50620
426.070.00-9210.000.010.00-47905
421.480.00-3015.000.010.00-2322
416.720.00-32420.000.010.00-1588
419.000.00-1125.000.040.00-135162
423.000.00-14730.000.270.00-5150
255.800.00-1135.000.050.00-2619
414.000.00-1340.000.030.00-2518
358.750.00-1445.000.040.00-225
356.000.00-21450.000.010.00-50202
321.400.00-11360.000.250.00-2159
274.120.00-2870.000.210.00-6396
253.540.00-1980.000.290.00-233
194.430.00-31190.000.550.00-192
154.310.00-22195.000.840.00-236
382.000.00-1181100.000.550.00-1130
177.640.00-110105.000.700.00-165
239.050.00-216110.000.420.00-329
204.350.00-27115.000.700.00-116
296.920.00-20120.000.56+0.06+12.00%13,556
298.300.00-223125.000.530.00-7267
278.700.00-221130.000.800.00-196
255.280.00-1017135.001.650.00-10
337.650.00-125140.000.800.00-5052
246.460.00-108145.002.000.00-158
335.000.00-5220150.001.000.00-1001,316
279.450.00-1331155.001.650.00-1125
233.170.00-1013160.001.210.00-12,146
219.200.00-142165.001.50+0.19+14.50%15266
249.000.00-117170.001.380.00-1636
212.900.00-260159175.005.400.00-246235
243.550.00-20180.002.02+0.27+15.43%15307
212.660.00-1012185.002.100.00-4941
302.950.00-10661190.002.340.00-6230
232.710.00-526195.002.430.00-1174
294.340.00-1837200.002.350.00-121,070
280.800.00-2126210.003.050.00-5651
225.100.00-298220.003.650.00-1901
241.50+39.95+19.82%10230.004.70+0.60+14.63%1591
238.580.00-1153240.005.60+0.60+12.00%11,314
224.48-22.89-9.25%1126250.006.35+0.45+7.63%21,888
223.870.00-3239260.007.47+1.22+19.52%1918
205.50-23.25-10.16%2296270.007.650.00-2506
210.900.00-1377280.009.75+1.15+13.37%121,538
202.750.00-6306290.0010.70+0.40+3.88%11,159
187.81-6.49-3.34%21,227300.0012.21+0.89+7.86%152,113
186.150.00-25183310.0012.250.00-11,052
178.700.00-1380320.0016.10+1.35+9.15%3022,378
171.000.00-13508330.0017.42+1.07+6.54%21,279
163.750.00-1320340.0019.45+1.13+6.17%2620
156.500.00-1471350.0020.610.00-11,056
149.050.00-1351360.0024.33+1.98+8.86%11,330
134.78-6.82-4.82%1341370.0026.90+2.10+8.47%4418
139.820.00-1272380.0027.450.00-2857
140.800.00-1460390.0030.250.00-7635
122.100.00-31,695400.0036.20+2.90+8.71%32,274
127.100.00-9739410.0037.530.00-41522
112.710.00-2635420.0040.300.00-611,156
104.250.00-1637430.0043.400.00-51,146
92.54-11.56-11.10%1613440.0052.90+5.50+11.60%5686
86.30-10.77-11.10%18782450.0056.00+2.75+5.16%11,122
80.60-14.85-15.56%2368460.0060.90+3.50+6.10%2475
76.81-5.89-7.12%1423470.0067.20+7.05+11.72%1832
69.00-8.65-11.14%2905480.0062.190.00-1173
77.620.00-6366490.0066.820.00-2354
68.600.00-21,912500.0081.90+6.25+8.26%31,012
70.380.00-1396510.0087.50+10.95+14.30%3297
56.33-7.30-11.47%1304520.0093.35+10.23+12.31%1360
52.90-3.80-6.70%5163530.0099.70+9.30+10.29%236
49.83-11.97-19.37%2171540.00106.30+10.75+11.25%462
45.61-7.14-13.54%611,300550.00113.45+12.10+11.94%681
49.950.00-1368560.00120.90+13.15+12.20%250
40.66-5.14-11.22%1272570.00114.350.00-22
43.100.00-4367580.00121.400.00-43
40.600.00-5107590.00128.600.00-20
31.20-4.80-13.33%51,459600.00133.000.00-167
34.330.00-19155610.00197.500.00-271
27.98-4.12-12.83%1154620.00237.910.00-10
34.250.00-8227630.00239.580.00-10
31.200.00-1272640.00243.110.00-300
12.350.00-762645.00-----
29.150.00-75599650.00264.690.00-20
30.350.00-5085655.00-----
21.80-2.95-11.92%44,434660.00187.350.00-2067
9.200.00-4099665.00234.870.00--1
15.600.00-20670.00257.030.00-6440
22.950.00-5063675.00273.870.00-190
6.700.00-127680.00275.730.00--0
11.850.00-1217685.00211.600.00--12
20.150.00-1619690.00-----
9.050.00-155695.00-----
20.600.00-1114700.00315.000.00-20
14.270.00-111705.00284.910.00--0
19.550.00-517710.00313.450.00--0
21.780.00-11715.00-----
7.650.00-1227720.00279.410.00-20
18.040.00-1516725.00305.920.00--0
10.480.00-155730.00-----
7.050.00-1016735.00314.590.00--0
8.340.00-319740.00320.110.00--0
7.850.00-12745.00324.330.00--0
13.050.00-244750.00330.170.00-300
16.600.00-1112755.00339.850.00--0
14.700.00-137760.00344.900.00--0
14.190.00-1169765.00360.950.00--0
12.050.00-176770.00357.030.00--0
18.250.00--8775.00363.790.00--0
10.400.00-124780.00375.300.00--0
6.600.00-23785.00366.200.00--0
5.550.00-16790.00410.180.00-140
15.030.00-12795.00377.290.00--0
8.10-0.80-8.99%2216800.00449.220.00-20
12.100.00-11805.00387.830.00--0
2.930.00-26810.00392.910.00--0
5.980.00-223815.00397.620.00--0
9.350.00-515820.00378.950.00-20
2.690.00-108825.00-----
9.200.00-132830.00-----
8.400.00-149835.00-----
9.000.00-125840.00-----
10.750.00-3519845.00-----
7.500.00-1114850.00395.840.00--0
3.900.00-1820860.00456.070.00--0
6.550.00-141870.00-----
6.800.00-119880.00-----
9.500.00-11890.00-----
5.950.00-1200900.00495.950.00-20
4.00-1.30-24.53%125910.00-----
5.250.00-129920.00-----
4.910.00-16930.00-----
3.900.00-349940.00-----
4.150.00-5144950.00-----
2.73-1.07-28.16%1181960.00530.150.00--0