Australia markets close in 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.42+2.86 (+0.94%)
At close: 04:00PM EST
307.19 -1.23 (-0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
9 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
205.35+0.90+0.44%34100.000.030.00-14
-----120.000.010.00--1,200
-----140.000.040.00-321
134.860.00-293474150.000.050.00-1012
131.430.00-195173160.000.010.00-251
121.420.00-72158170.000.010.00-1250
119.740.00-9090175.000.010.00-150173
115.510.00-7571180.000.010.00-3264
109.410.00-90185.000.010.00-124
95.080.00-55190.000.020.00-1116
126.080.00-11195.000.020.00-2116
116.590.00-822200.000.010.00-84259
84.500.00-11205.000.010.00-212462
75.100.00-523210.000.020.00-20289
101.340.00-1313215.000.010.00-2162
50.730.00-33220.000.02+0.01+100.00%13166
93.410.00-211225.000.010.00-1173
-----227.500.020.00--223
77.00-4.35-5.35%216230.000.010.00-2489
-----232.500.010.00-3351
82.060.00-27235.000.010.00-1491
-----237.500.010.00-1429
77.400.00-59240.000.010.00-1348
-----242.500.010.00-1340
72.150.00-1020245.000.01-0.01-50.00%44606
59.140.00-11247.500.020.00-175199
56.95+0.88+1.57%321250.000.03+0.01+50.00%122978
33.750.00--8252.500.020.00-13348
53.16+3.48+7.00%661255.000.020.00-126615
58.450.00-44257.500.020.00-333435
45.250.00-37255260.000.020.00-3001,749
56.330.00-1034262.500.01-0.02-66.67%1461,805
42.15-11.05-20.77%3147265.000.03-0.02-40.00%61930
46.950.00-119267.500.04-0.01-20.00%135301
36.00+0.41+1.15%103188270.000.03-0.05-62.50%4651,948
35.56+3.68+11.54%293272.500.03-0.07-70.00%1911,486
32.48-12.31-27.48%13303275.000.04-0.10-71.43%2,1173,027
30.00+2.07+7.41%2119277.500.05-0.11-68.75%166829
28.00+2.60+10.24%8390280.000.06-0.18-75.00%1,1272,203
23.10-0.10-0.43%8219282.500.08-0.24-75.00%4921,383
21.55+0.55+2.62%33472285.000.12-0.33-73.33%3,9721,256
21.21+3.70+21.13%29159287.500.18-0.45-71.43%2,7721,345
18.65+2.73+17.15%37665290.000.27-0.61-69.32%13,1443,700
16.02+2.80+21.18%18245292.500.41-0.78-65.55%2,5901,106
14.20+1.82+14.70%365598295.000.60-1.12-65.12%4,9762,397
11.90+1.47+14.09%239278297.500.93-1.35-59.21%2,1811,633
10.02+1.47+17.19%2,9482,730300.001.43-1.54-51.85%13,8474,563
8.05+0.75+10.27%1,463290302.502.03-1.97-49.25%4,6071,067
6.45+0.50+8.40%6,2061,891305.002.90-2.19-43.03%8,9922,816
5.06+0.36+7.66%5,3021,110307.504.05-2.25-35.71%3,4971,000
3.85+0.20+5.48%9,5782,475310.005.23-2.67-33.80%1,5384,438
2.93+0.01+0.34%3,2362,976312.506.85-2.55-27.13%729695
2.12-0.05-2.30%10,2553,195315.008.60-3.00-25.86%4021,988
1.52-0.17-10.06%1,5401,394317.5010.36-4.09-28.30%3541,113
1.09-0.19-14.84%6,2994,324320.0012.55-2.95-19.03%1511,470
0.79-0.18-18.56%1,1351,284322.5015.63-2.67-14.59%29230
0.56-0.21-27.27%1,5203,418325.0018.30-2.20-10.73%52112
0.42-0.17-28.81%7951,677327.5019.23-3.02-13.57%1662
0.30-0.16-34.78%3,7015,344330.0022.50-2.80-11.07%21374
0.23-0.14-37.84%7561,260332.5028.25+1.50+5.61%192
0.17-0.13-43.33%1,5553,753335.0029.310.00-11103
0.12-0.12-50.00%502820337.5032.45+1.95+6.39%252
0.10-0.11-52.38%1,6552,550340.0034.550.00-660
0.08-0.09-52.94%2481,203342.5035.84-0.97-2.64%147
0.06-0.07-53.85%7001,327345.0028.050.00-511
0.05-0.04-44.44%1,2923,547350.0041.80+4.05+10.73%211
0.03-0.03-50.00%481,186355.0036.250.00-85
0.020.00-3325,649360.0052.55+7.95+17.83%12
0.02-0.01-33.33%219594365.0047.600.00-780
0.01-0.01-50.00%1101,492370.0056.710.00-20
0.01-0.01-50.00%1781,250375.0084.000.00-370
0.010.00-129814380.0073.500.00-20
0.010.00-5244390.0071.220.00-10
0.010.00-12994400.00-----
0.010.00-21315410.00104.34+0.09+0.09%32