Australia markets open in 5 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
576.64+22.04 (+3.97%)
As of 02:40PM EDT. Market open.
In the money
Show:ListStraddle
Calls
26 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.010.00-512
308.180.00--2300.00-----
-----310.000.020.00-22
-----320.000.010.00-27
-----330.000.020.00-2,0702,070
-----340.000.160.00-11
-----350.000.090.00-24
210.100.00-22360.000.140.00-124
190.000.00-43370.000.020.00-2127
-----380.000.010.00-1030
166.010.00-10390.000.040.00-189189
177.190.00-1032400.000.020.00-191582
209.310.00-11405.000.080.00-360324
204.900.00-14410.000.020.00-4129
-----415.000.060.00-413
188.580.00-25420.000.030.00-18211
194.220.00-20425.000.040.00-10385
202.000.00-23430.000.040.00-84203
139.330.00-11435.000.01-0.06-85.71%127
-----440.000.040.00-33150
165.470.00--1445.000.040.00-105134
110.900.00-21450.000.01-0.01-50.00%29476
183.050.00-66455.000.02-0.02-50.00%21192
115.85-45.98-28.41%16460.000.01-0.03-75.00%37197
92.440.00-11465.000.02-0.02-50.00%126327
74.730.00-1319470.000.02-0.04-66.67%43575
82.520.00-157475.000.03-0.02-40.00%112447
139.400.00-5050480.000.02-0.05-71.43%302733
62.000.00-115485.000.03-0.05-71.43%119575
66.470.00-115490.000.03-0.10-76.92%147894
54.200.00-68495.000.04-0.14-77.78%2811,007
75.00+18.20+32.04%650500.000.05-0.19-79.17%1,7143,285
49.320.00-23505.000.07-0.23-76.67%362620
60.00+15.25+34.08%24510.000.05-0.38-88.37%7431,698
34.700.00-66515.000.10-0.42-82.35%6911,258
48.00+10.70+28.69%128520.000.10-0.64-86.49%1,2432,104
45.00+14.00+45.16%1735525.000.15-0.81-87.10%8331,763
40.00+12.70+46.52%13228530.000.15-1.38-88.46%1,4322,320
39.85+17.65+79.50%5323535.000.23-1.92-89.30%1,2031,227
35.99+16.99+89.42%30107540.000.34-2.76-89.61%3,2311,671
32.52+18.78+136.68%50362545.000.48-3.87-88.97%1,3131,281
27.30+16.74+158.52%143804550.000.73-5.38-88.05%8,9032,017
23.19+15.09+186.30%466993555.001.15-7.30-86.39%3,508600
18.75+12.65+207.38%1,5791,316560.001.70-9.60-84.96%3,5781,588
14.60+10.32+241.12%2,209963565.002.72-11.35-80.67%2,2861,038
11.25+8.25+275.00%5,0381,702570.004.10-14.28-77.31%2,391998
7.97+5.83+272.43%4,6092,074575.005.75-16.85-74.39%1,041602
5.89+4.53+343.18%4,7582,007580.008.85-17.80-66.79%455420
3.75+2.69+295.60%2,6411,452585.0011.95-18.00-60.10%35184
2.37+1.70+253.73%3,0871,128590.0015.50-20.29-56.77%308438
1.45+0.98+208.51%1,8911,685595.0022.10-16.70-43.04%23262
0.95+0.61+210.34%4,3684,780600.0024.11-21.59-47.24%174357
0.78+0.49+233.33%291260602.5032.85-19.15-36.83%1041
0.59+0.36+156.52%8221,346605.0027.60-23.90-46.41%1751
0.47+0.27+135.00%70283607.5051.600.00-2888
0.34+0.15+78.95%1,3971,377610.0037.50-17.12-31.34%2946
0.28+0.13+86.67%45504612.5045.46-13.69-23.14%2130
0.22+0.07+46.67%9172,373615.0039.13-19.70-33.49%1551
0.19+0.07+58.33%194644617.5053.20-8.24-13.41%25
0.15+0.05+50.00%6971,451620.0043.69-21.71-33.20%427
0.10+0.01+11.11%41470622.5056.00-13.35-19.25%12
0.08-0.02-16.67%3371,575625.0067.900.00-5130
0.09-0.03-25.00%54151627.5071.440.00-30
0.07-0.02-22.22%274486630.0076.310.00-12823
0.05-0.02-28.57%41112632.5084.990.00-20
0.04-0.02-33.33%10395635.0068.30-9.65-12.38%1111
0.03-0.03-50.00%391637.5089.990.00-20
0.04-0.03-42.86%181727640.0086.130.00-18025
0.02-0.03-60.00%6334645.0087.700.00-20230
0.02-0.02-50.00%6151,367650.0096.900.00-310
0.01-0.03-60.00%80634655.00107.490.00-20
0.01-0.03-75.00%45438660.0087.740.00-40
0.01-0.02-66.67%6308665.00117.490.00-20
0.04+0.02+100.00%17376670.00117.050.00-321
0.030.00-13424675.00127.490.00-30
0.03-0.02-40.00%14896680.00132.490.00-20
0.01-0.17-94.44%19346685.00137.490.00-20
0.01-0.01-50.00%44438690.00142.490.00-40
0.01-0.01-50.00%3180695.00-----
0.010.00-1182,140700.00142.850.00-1710
0.010.00-30202705.00157.510.00-20
0.010.00-47375710.00162.820.00-20
0.05+0.04+400.00%10108715.00167.820.00-20
0.010.00-431,089720.00-----
0.010.00-118308725.00118.710.00--0
0.010.00-46391730.00177.050.00-1020
0.020.00-1221735.00187.820.00-20
0.02+0.01+100.00%1447740.00-----
0.010.00-1352745.00-----
0.010.00-1650750.00-----
0.030.00-2995755.00146.680.00--0
0.020.00-24238760.00-----
0.04+0.02+100.00%184765.00-----
0.010.00-1219770.00223.330.00-20
0.200.00-541775.00-----
0.010.00-4168780.00-----
0.010.00-4237785.00-----
0.010.00-3244790.00-----
0.320.00--6795.00-----
0.010.00-11,543800.00-----
0.010.00-137805.00-----
0.010.00-884810.00-----
0.290.00--85815.00-----
0.010.00-2110820.00-----
0.020.00-7116825.00217.300.00--0
0.020.00-357830.00270.110.00-10
0.010.00-661721840.00-----
0.010.00-1179850.00-----
0.090.00-3055860.00294.45-10.55-3.46%11