Australia markets close in 2 hours 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.47-10.14 (-1.56%)
At close: 04:00PM EDT
638.33 -2.14 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
609.110.00-16235.000.010.00-11,028
426.070.00-9210.000.010.00-1001,262
421.480.00-3015.000.020.00-30631
462.450.00-32420.000.010.00-5961,057
453.330.00-2125.000.010.00-2211
423.000.00-14730.000.010.00-500650
255.800.00-1135.000.02+0.01+100.00%5745
414.000.00-1340.000.01-0.01-50.00%8589
358.750.00-1445.000.020.00-226
511.230.00-22050.000.010.00-4206
395.000.00-21560.000.01-0.02-66.67%3331
544.310.00-11370.000.05+0.02+66.67%1399
505.210.00-21180.000.07+0.03+75.00%358
194.430.00-31190.000.030.00-7156
154.310.00-22195.000.840.00-236
456.000.00-1180100.000.060.00-1431
177.640.00-110105.000.080.00-566
239.050.00-216110.000.150.00-168
204.350.00-27115.000.700.00-116
450.260.00-116120.000.070.00-103,866
364.050.00-223125.000.120.00-40292
278.700.00-221130.000.140.00-2078
255.280.00-1017135.000.140.00-15124
337.650.00-125140.000.140.00-260
246.460.00-108145.000.250.00-351
335.000.00-5220150.000.340.00-11,316
459.300.00-2332155.000.310.00-6118
322.950.00-413160.000.21+0.02+10.53%82,484
219.200.00-142165.000.360.00-35339
397.000.00-417170.000.090.00-2630
212.900.00-260159175.000.420.00-1228
243.550.00-20180.000.420.00-35338
212.660.00-1012185.000.550.00-2882
374.800.00-545421190.000.250.00-555872
386.740.00-126195.000.720.00-10204
451.000.00-5833200.000.450.00-151,621
383.750.00-1126210.000.750.00-1716
272.500.00-596220.000.520.00-1930
399.000.00-2504230.000.600.00-21,013
390.070.00-2158240.000.450.00-1001,393
340.000.00-2130250.000.82+0.12+17.14%211,701
333.870.00-1239260.000.900.00-5784
345.020.00-1252270.000.810.00-9577
296.000.00-1345280.001.200.00-1001,574
355.000.00-1267290.001.220.00-11,113
359.590.00-11,074300.001.47+0.07+5.00%103,510
307.800.00-1191310.001.51-0.37-19.68%31,133
253.700.00-6343320.001.75-0.10-5.41%12,789
248.830.00-1467330.002.180.00-21,415
289.020.00-7265340.002.35-0.12-4.86%3600
276.350.00-2437350.002.500.00-31,704
223.950.00-1319360.002.84-0.01-0.35%501,262
263.350.00-1364370.004.240.00-1963
224.750.00-5261380.004.650.00-8946
269.760.00-2609390.004.900.00-14989
260.10-0.90-0.34%41,672400.004.74+0.04+0.85%63,565
251.580.00-2738410.005.350.00-1689
185.500.00-42632420.006.20-0.19-2.97%42,300
190.090.00-20574430.006.78-0.94-12.18%21,917
224.51+56.31+33.48%1791440.007.58-0.07-0.92%101,354
224.250.00-3881450.008.80+0.45+5.39%41,832
209.900.00-1375460.009.93+0.53+5.64%31681
175.500.00-2511470.0011.00+0.45+4.27%241,072
163.180.00-2984480.0012.40+0.55+4.64%5865
161.010.00-1342490.0013.80+0.10+0.73%211,513
174.18-6.82-3.77%32,477500.0015.45+0.40+2.66%52,845
166.050.00-1478510.0017.25+0.60+3.60%1551,293
159.980.00-1284520.0019.75+1.25+6.76%23663
134.820.00-2262530.0021.50+0.77+3.71%1869
143.90-0.97-0.67%1303540.0023.85+0.55+2.36%1614
136.38-2.62-1.88%41,668550.0026.45+0.85+3.32%31,609
129.81-4.52-3.36%3922560.0029.25+1.00+3.54%1496
122.80-7.10-5.47%1707570.0032.80+1.95+6.32%5397
119.860.00-1321580.0035.55+1.30+3.80%3514
90.350.00-1503590.0039.10+1.06+2.79%9793
102.95-5.75-5.29%101,866600.0043.50+1.98+4.77%33734
101.52-2.48-2.38%2267610.0046.75+2.75+6.25%8212
95.77-0.38-0.40%1415620.0050.90+0.90+1.80%3659
88.60-0.60-0.67%1424630.0055.35+2.30+4.34%477
81.90-1.06-1.28%13666640.0059.80+0.85+1.44%102349
81.40-2.00-2.40%2322645.0061.300.00-941
76.59-6.39-7.70%5700650.0063.850.00-3124
80.15+3.47+4.53%1271655.0067.20+1.80+2.75%358
72.10-3.93-5.17%31,421660.0068.40+1.40+2.09%1143
74.550.00-1136665.0071.05+0.50+0.71%127
71.500.00-25263670.0075.80+2.25+3.06%129
69.000.00-590675.0076.40+0.10+0.13%125
63.50-3.30-4.94%1361680.0081.45+2.35+2.97%383
64.650.00-187685.0084.50+3.58+4.42%232
61.49-1.11-1.77%1278690.0084.90+0.10+0.12%2107
57.85-2.75-4.54%1227695.0087.95+0.15+0.17%112
55.70-3.98-6.67%81,224700.0090.800.00-6129
56.650.00-1197705.00158.450.00-64
52.590.00-10334710.00162.650.00-26
53.050.00-1237715.00137.950.00-44
49.60-1.80-3.50%10125720.00179.840.00-1012
49.550.00-166725.00134.300.00-18
44.310.00-1193730.00147.780.00-134
46.300.00-1148735.00141.600.00-23
43.000.00-205279740.00320.110.00--0
41.500.00-41503745.00172.860.00-46
39.90-0.90-2.21%21,489750.00199.400.00-21
39.50+7.90+25.00%189755.00339.850.00--0
40.700.00-2151760.00193.390.00-20
37.55+3.33+9.73%1188765.00360.950.00--0
33.000.00-2125770.00357.030.00--0
35.550.00-4198775.00363.790.00--0
32.350.00-2135780.00193.780.00-21
23.050.00-735785.00211.110.00-20
23.250.00-1148790.00229.850.00-20
30.300.00-2354795.00377.290.00--0
29.04-0.18-0.62%11,190800.00245.320.00-40
20.560.00-121805.00244.600.00-20
18.850.00-157810.00392.910.00--0
28.350.00-437815.00220.000.00-11
25.000.00-1140820.00378.950.00-20
16.800.00-40201825.00-----
16.500.00-359830.00216.630.00-20
16.200.00-4087835.00-----
10.700.00-390840.00283.000.00-10
15.900.00-125845.00-----
18.80+3.95+26.60%7397850.00273.750.00-40
12.870.00-169860.00257.110.00-21
18.050.00-150870.00312.900.00-10
14.450.00-145880.00256.150.00-12
9.750.00-252890.00304.000.00-10
13.150.00-3247900.00293.350.00-44
8.600.00-345910.00354.700.00-10
4.830.00-130920.00-----
9.850.00-1106930.00-----
9.610.00-5216940.00-----
8.75-0.60-6.42%1240950.00394.520.00-30
8.600.00-4265960.00354.730.00-20
5.600.00-121970.00-----
7.300.00-20129980.00-----
5.280.00-121990.00-----
6.500.00-23381,000.00389.550.00--0
4.000.00-1281,010.00-----
5.000.00-1181,020.00409.350.00--0
4.85-0.35-6.73%16841,030.00-----
4.800.00-1151,040.00-----
3.150.00-1241,050.00-----
3.050.00-181,060.00453.650.00-50
3.48+1.28+58.18%10121,070.00454.700.00--0
2.350.00-1111,080.00-----
1.380.00-2291,090.00520.000.00-50
3.000.00-102171,100.00457.35-16.50-3.48%60
2.60-0.15-5.45%12741,110.00551.300.00-240