Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
493.37+6.71 (+1.38%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
21 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
252.700.00-14043255.000.030.00-169
246.600.00--0260.000.010.00-2061
241.950.00-11265.000.050.00-311
-----270.000.010.00-2033
278.110.00-10275.00-----
231.050.00--1280.000.060.00-10
215.500.00-22285.000.920.00--0
-----290.000.100.00-365
216.600.00--1295.000.020.00-1125
201.500.00-54300.000.020.00-67383
204.300.00--0305.000.040.00-2104
198.410.00-22310.000.060.00-125
193.400.00-24315.000.080.00-167
184.600.00-22320.000.010.00-15
211.900.00--1325.000.020.00-209
210.000.00--2330.000.010.00-1098
-----335.000.020.00-277
169.000.00-46340.000.050.00-230
210.900.00--1345.000.070.00-1138
161.000.00-11350.000.04-0.01-20.00%2222
149.300.00-13355.000.04-0.01-20.00%1283
151.400.00--2360.000.03-0.05-62.50%6256
147.850.00-11365.000.060.00-3154
136.250.00-35370.000.190.00-142
131.380.00-38375.000.05-0.12-70.59%30284
123.750.00-1154380.000.07-0.04-36.36%83325
164.050.00--0385.000.07-0.06-46.15%10176
104.850.00-35390.000.11-0.05-31.25%4134
104.950.00-17395.000.11-0.08-42.11%110599
90.15+3.15+3.62%132400.000.12-0.14-53.85%17589
98.05+14.40+17.21%17405.000.300.00-5197
75.000.00-115410.000.16-0.16-50.00%11398
76.25+2.65+3.60%14415.000.20-0.12-37.50%31136
65.370.00-25420.000.21-0.20-48.78%98412
65.700.00-16425.000.23-0.26-53.06%25306
58.870.00-120430.000.27-0.31-53.45%42854
51.420.00-2440435.000.31-0.44-58.67%51866
47.340.00-625440.000.34-0.44-56.41%1481,278
42.960.00-2734445.000.43-0.53-55.21%1461,105
44.00-3.00-6.38%2148450.000.50-0.60-54.55%6226,035
37.26-5.04-11.91%124455.000.61-0.76-55.47%1,4381,914
34.41+5.20+17.80%15105460.000.80-1.00-55.56%9622,237
29.67+6.17+26.26%4890465.000.99-1.24-55.61%1,4772,158
23.40+3.00+14.71%4276470.001.33-1.77-57.10%6671,794
18.60+2.44+15.10%38187475.001.84-2.31-55.66%6282,088
16.95+4.42+35.28%57412480.002.68-2.87-51.71%8541,941
15.00+3.75+33.33%23120482.503.22-3.23-50.08%272381
12.75+3.52+38.14%134295485.003.66-3.77-50.74%7212,336
10.79+1.99+22.61%87300487.504.25-3.45-44.81%848279
9.10+2.40+35.82%616693490.005.21-4.60-46.89%8192,090
7.65+1.77+30.10%407279492.506.50-4.10-38.68%331354
6.15+1.60+35.16%1,215568495.007.55-4.14-35.41%4021,496
5.00+1.25+33.33%205320497.508.49-4.74-35.83%373632
3.95+0.90+29.51%2,1454,075500.0010.40-5.18-33.25%6854,248
3.10+0.66+27.05%489547502.5012.09-5.91-32.83%44442
2.31+0.41+21.58%1,1322,394505.0013.30-6.35-32.32%861,817
1.68+0.15+9.80%431463507.5016.89-8.36-33.11%49185
1.39+0.16+13.01%1,7004,550510.0017.38-5.70-24.70%2803,809
1.02+0.03+3.03%627724512.5019.50-6.40-24.71%43150
0.780.00-1,6232,588515.0022.52-4.92-17.93%1041,332
0.59-0.07-10.61%127727517.5025.85-7.05-21.43%9118
0.44-0.07-13.73%1,2731,865520.0025.84-7.50-22.50%4342,385
0.24-0.33-57.89%322488522.5035.650.00-2490
0.26-0.15-36.59%8331,642525.0031.25-6.76-17.78%3231,198
0.16-0.16-50.00%232644527.5034.60-4.70-11.96%277
0.21-0.08-27.59%2652,634530.0035.83-6.95-16.25%221983
0.13-0.11-45.83%73320532.5039.45-7.38-15.76%1242
0.11-0.10-47.62%1702,666535.0043.11-4.16-8.80%25786
0.11-0.12-52.17%73309537.5049.45+1.40+2.91%1499
0.11-0.07-38.89%3422,983540.0046.42-6.98-13.07%131,471
0.08-0.12-60.00%92324542.5049.89-6.43-11.42%4437
0.09-0.10-52.63%166800545.0051.62-4.42-7.89%35701
0.07-0.11-61.11%29444547.5056.23-2.82-4.78%10218
0.08-0.05-38.46%8434,775550.0058.11-4.04-6.50%292,188
0.07-0.10-58.82%18544552.5064.92+16.40+33.80%1208
0.06-0.10-62.50%1331,077555.0062.03-3.75-5.70%1279
0.13-0.03-18.75%18314557.5061.610.00-531
0.06-0.09-60.00%691,573560.0069.00-3.90-5.35%3136
0.11-0.04-26.67%44203562.5046.700.00-24
0.04-0.10-71.43%148579565.0075.000.00-1286
0.05-0.07-58.33%150189567.5057.880.00--4
0.05-0.05-50.00%213948570.0067.530.00-368
0.04-0.09-69.23%296613575.0083.32-4.79-5.44%192
0.05-0.07-58.33%251,232580.0075.600.00-21,812
0.04-0.09-69.23%3656585.0091.800.00-158
0.120.00-50937590.00103.110.00-182
0.03-0.02-40.00%14545595.0087.000.00-19
0.03-0.06-66.67%281,786600.00110.510.00-552
0.05-0.02-28.57%31377605.0064.600.00-117
0.03-0.03-50.00%1021,189610.00102.240.00-234
0.03-0.03-50.00%72657615.0071.200.00-3036
0.04-0.01-20.00%80976620.00124.590.00-131
0.03-0.03-50.00%605862625.00112.450.00-29
0.04-0.01-20.00%3469630.00127.820.00-105
0.03-0.02-40.00%10222635.00128.700.00-140
0.02-0.04-66.67%131,769640.00137.840.00-16
0.050.00-11,163645.00140.480.00--0
0.040.00-1877650.00136.000.00-424
0.050.00-11179655.00141.800.00--1
0.030.00-4293660.00117.150.00-10
0.050.00-21383665.00117.250.00--1
0.010.00-24,002670.00138.150.00--5
0.030.00-63256675.00-----
0.030.00-71280680.00131.300.00-10
0.030.00-38193685.00-----
0.010.00-2190690.00178.200.00--0
0.020.00-114303695.00-----
0.030.00-40523700.00-----
0.080.00-4113705.00-----
0.110.00-759710.00-----
0.050.00-775715.00-----
0.020.00-30173720.00-----
0.050.00-2339725.00-----
0.060.00-1035730.00-----
0.060.00-1075735.00-----
0.060.00-1085740.00191.950.00--0
0.060.00-20138745.00218.740.00-12
0.060.00-159328750.00240.400.00-11
0.040.00-2177755.00-----
0.020.00-19256760.00-----
0.060.00-110129765.00-----
0.030.00-517770.00-----
0.030.00-1057775.00-----
0.030.00-5130780.00-----
0.050.00-100101785.00-----
0.060.00-7078790.00241.050.00-10
0.050.00-253795.00-----
0.020.00-5122800.00-----
0.040.00-2022805.00-----
0.050.00--40810.00-----
0.030.00-20148815.00-----
0.040.00-2033820.00-----
0.030.00-1061825.00-----
0.120.00-1455830.00282.810.00--0