Mail

Australia markets closed

ALL ORDS
8,022.70
+28.50(+0.36%)
ASX 200
7,749.00
+27.40(+0.35%)
AUD/USD
0.6604
-0.0017(-0.26%)
OIL
78.20
-1.06(-1.34%)
GOLD
2,366.90
+26.60(+1.14%)
Bitcoin AUD
91,860.40
-3,247.23(-3.41%)

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

610.87

-1.22

(-0.20%)

At close: 04:00PM EDT

610.85

-0.02

(-0.00%)

After hours:

06:43PM EDT

In the money

Show:ListStraddle

Calls

10 May 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
313.68	0.00	-	1	0	300.00	-	-	-	-	-
-	-	-	-	-	320.00	0.04	0.00	-	1	1
-	-	-	-	-	340.00	0.05	0.00	-	1	2
-	-	-	-	-	350.00	0.03	0.00	-	-	1
251.50	+38.40	+18.02%	2	2	360.00	-	-	-	-	-
243.70	0.00	-	-	1	370.00	-	-	-	-	-
173.05	0.00	-	1	0	380.00	-	-	-	-	-
187.87	0.00	-	1	2	390.00	0.54	0.00	-	-	1
-	-	-	-	-	400.00	0.02	0.00	-	1	80
172.22	0.00	-	3	2	410.00	0.01	0.00	-	2	32
192.00	0.00	-	1	1	420.00	0.01	0.00	-	5	43
179.45	+6.82	+3.95%	2	5	430.00	0.15	0.00	-	1	2
114.15	0.00	-	-	1	435.00	0.07	0.00	-	1	72
-	-	-	-	-	440.00	0.14	0.00	-	6	11
-	-	-	-	-	445.00	0.01	0.00	-	10	29
157.80	0.00	-	10	10	450.00	0.01	0.00	-	2	131
-	-	-	-	-	455.00	0.20	0.00	-	3	4
147.16	+48.56	+49.25%	2	4	460.00	0.19	0.00	-	10	103
94.65	0.00	-	1	0	465.00	0.11	0.00	-	1	11
-	-	-	-	-	467.50	0.01	0.00	-	-	48
144.00	+54.19	+60.34%	13	19	470.00	0.01	0.00	-	2	140
-	-	-	-	-	472.50	0.01	0.00	-	-	1
128.24	0.00	-	1	1	475.00	0.01	0.00	-	10	431
-	-	-	-	-	477.50	0.01	0.00	-	-	11
-	-	-	-	-	480.00	0.01	0.00	-	2	47
-	-	-	-	-	482.50	0.01	0.00	-	4	6
-	-	-	-	-	485.00	0.01	0.00	-	5	40
-	-	-	-	-	487.50	0.01	0.00	-	10	33
69.59	0.00	-	1	5	490.00	0.01	0.00	-	2	335
-	-	-	-	-	492.50	0.03	0.00	-	10	98
115.10	+31.80	+38.18%	5	5	495.00	0.01	0.00	-	6	266
117.21	+1.60	+1.38%	10	13	500.00	0.01	0.00	-	4	489
-	-	-	-	-	502.50	0.01	0.00	-	5	171
104.03	+4.66	+4.69%	13	13	505.00	0.01	0.00	-	14	219
-	-	-	-	-	507.50	0.23	0.00	-	-	0
97.09	-0.61	-0.62%	10	11	510.00	0.01	0.00	-	49	466
97.53	+31.84	+48.47%	5	5	512.50	0.14	0.00	-	22	12
81.02	0.00	-	5	6	515.00	0.01	0.00	-	56	231
32.15	0.00	-	-	2	517.50	0.01	0.00	-	5	7
87.27	-7.66	-8.07%	3	147	520.00	0.01	0.00	-	23	919
-	-	-	-	-	522.50	0.04	+0.03	+300.00%	19	106
84.87	-3.28	-3.72%	2	146	525.00	0.01	0.00	-	35	397
-	-	-	-	-	527.50	0.02	0.00	-	4	354
78.00	-6.43	-7.62%	1	19	530.00	0.01	-0.01	-50.00%	15	957
63.49	0.00	-	1	12	532.50	0.01	0.00	-	8	267
81.73	0.00	-	6	34	535.00	0.01	-0.01	-50.00%	20	353
-	-	-	-	-	537.50	0.01	0.00	-	12	160
67.45	-1.95	-2.81%	1	78	540.00	0.01	-0.01	-50.00%	9	972
59.05	0.00	-	2	12	542.50	0.01	-0.01	-50.00%	2	200
70.30	0.00	-	22	59	545.00	0.01	0.00	-	3	642
57.94	0.00	-	8	33	547.50	0.01	-0.02	-66.67%	7	488
61.00	-2.00	-3.17%	15	248	550.00	0.01	0.00	-	24	1,197
56.39	-3.14	-5.27%	2	66	552.50	0.01	0.00	-	42	196
55.15	-3.32	-5.68%	7	123	555.00	0.01	-0.02	-66.67%	3	1,037
49.56	+4.21	+9.28%	1	168	557.50	0.01	0.00	-	44	276
49.72	-3.48	-6.54%	42	489	560.00	0.01	0.00	-	77	1,494
48.07	-3.20	-6.24%	31	173	562.50	0.01	-0.01	-50.00%	2	362
46.11	-0.64	-1.37%	15	207	565.00	0.01	0.00	-	29	705
42.86	-2.95	-6.44%	20	178	567.50	0.01	-0.01	-50.00%	12	249
40.24	-1.60	-3.82%	40	518	570.00	0.01	0.00	-	12	1,549
35.50	-5.22	-12.82%	11	207	572.50	0.01	-0.02	-66.67%	148	563
34.20	-2.12	-5.84%	48	488	575.00	0.01	-0.01	-50.00%	201	1,933
31.50	-4.05	-11.39%	9	189	577.50	0.01	-0.02	-66.67%	56	473
30.38	-2.07	-6.38%	95	525	580.00	0.01	-0.02	-66.67%	98	2,112
27.20	-3.09	-10.20%	25	127	582.50	0.01	-0.02	-66.67%	170	603
25.00	-2.13	-7.85%	797	1,059	585.00	0.01	-0.06	-85.71%	193	1,004
19.45	-5.03	-20.55%	68	266	587.50	0.01	-0.05	-83.33%	143	406
20.90	-1.10	-5.00%	207	2,420	590.00	0.01	-0.08	-88.89%	1,551	2,954
17.77	-2.45	-12.12%	16	944	592.50	0.02	-0.10	-83.33%	208	731
13.89	-2.97	-17.62%	393	595	595.00	0.04	-0.15	-78.95%	579	1,031
13.81	-2.36	-14.59%	25	378	597.50	0.02	-0.31	-93.94%	976	654
10.98	-1.82	-14.22%	404	1,115	600.00	0.01	-0.41	-97.62%	4,019	2,193
8.55	-1.72	-16.75%	253	413	602.50	0.01	-0.75	-98.68%	1,817	634
5.95	-2.25	-27.44%	773	830	605.00	0.01	-1.14	-99.13%	4,487	1,007
4.14	-2.01	-32.68%	1,546	477	607.50	0.01	-1.74	-99.43%	2,197	526
0.20	-4.45	-95.70%	4,693	868	610.00	0.10	-2.55	-96.23%	3,937	789
0.01	-3.39	-99.71%	2,938	701	612.50	1.29	-2.56	-66.49%	1,647	331
0.03	-2.27	-98.70%	4,026	1,382	615.00	4.81	-0.44	-8.38%	2,566	344
0.02	-1.53	-98.71%	2,003	607	617.50	8.15	+0.85	+11.64%	1,383	151
0.01	-0.94	-98.95%	5,045	1,894	620.00	7.45	-1.45	-16.29%	2,407	130
0.01	-0.59	-98.33%	2,035	376	622.50	12.00	+1.48	+14.07%	364	34
0.01	-0.36	-97.30%	3,860	783	625.00	13.90	+2.25	+19.31%	56	32
0.02	-0.21	-91.30%	661	987	627.50	13.50	-1.50	-10.00%	26	2
0.01	-0.16	-94.12%	2,399	1,393	630.00	18.40	-2.60	-12.38%	50	85
0.01	-0.12	-92.31%	215	744	632.50	21.00	0.00	-	-	8
0.02	-0.07	-77.78%	582	888	635.00	17.15	-4.15	-19.48%	8	4
0.01	-0.03	-75.00%	113	242	637.50	-	-	-	-	-
0.01	-0.03	-75.00%	279	971	640.00	28.10	0.00	-	4	1
0.02	-0.02	-50.00%	46	16	642.50	-	-	-	-	-
0.01	-0.02	-66.67%	90	509	645.00	-	-	-	-	-
0.01	-0.04	-80.00%	30	32	647.50	-	-	-	-	-
0.01	0.00	-	101	446	650.00	39.00	0.00	-	79	0
0.01	-0.01	-50.00%	3	475	655.00	99.37	0.00	-	1	0
0.01	-0.05	-83.33%	2	4	657.50	-	-	-	-	-
0.02	+0.01	+100.00%	1	56	660.00	-	-	-	-	-
0.03	0.00	-	18	20	662.50	-	-	-	-	-
0.01	0.00	-	1	35	665.00	-	-	-	-	-
0.02	0.00	-	1	1	667.50	-	-	-	-	-
0.02	0.00	-	16	200	670.00	-	-	-	-	-
0.01	0.00	-	10	11	672.50	-	-	-	-	-
0.05	0.00	-	7	51	675.00	117.70	0.00	-	155	0
0.03	0.00	-	-	1	677.50	-	-	-	-	-
0.01	-0.01	-50.00%	2	63	680.00	-	-	-	-	-
0.03	0.00	-	2	9	685.00	-	-	-	-	-
0.03	0.00	-	1	79	690.00	-	-	-	-	-
0.01	0.00	-	5	33	695.00	131.09	0.00	-	-	0
0.01	0.00	-	2	336	700.00	-	-	-	-	-
0.01	0.00	-	205	238	710.00	140.36	0.00	-	1	0
0.01	-0.01	-50.00%	1	62	720.00	112.50	0.00	-	-	0
0.01	0.00	-	13	63	730.00	115.94	0.00	-	1	0
0.01	0.00	-	21	240	740.00	168.00	0.00	-	2	0
0.01	0.00	-	47	187	750.00	-	-	-	-	-
0.01	0.00	-	4	9	760.00	200.09	0.00	-	2	0
0.01	0.00	-	1	9	770.00	-	-	-	-	-
1.45	0.00	-	3	12	780.00	220.03	0.00	-	1	0
0.04	0.00	-	1	1	790.00	-	-	-	-	-
0.01	0.00	-	20	222	800.00	-	-	-	-	-
0.71	0.00	-	-	1	820.00	255.76	0.00	-	-	0
0.03	0.00	-	1	7	830.00	-	-	-	-	-
0.04	0.00	-	4	7	840.00	-	-	-	-	-
0.44	0.00	-	1	2	850.00	-	-	-	-	-
0.05	0.00	-	1	53	860.00	239.39	0.00	-	-	0