Australia markets open in 2 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
479.29+0.12 (+0.03%)
As of 03:54PM EST. Market open.
In the money
Show:ListStraddle
Calls
1 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
377.27-2.63-0.69%13100.00-----
335.000.00--1140.00-----
-----180.000.260.00--2
225.100.00-21190.00-----
268.970.00-11200.00-----
201.700.00--1210.000.260.00--2
194.550.00--2220.000.280.00-1011
249.00-3.40-1.35%14230.00-----
166.850.00--0240.000.580.00--2
165.250.00--12250.000.100.00-20
210.970.00-11255.00-----
155.000.00--1260.000.040.00-30
-----265.000.020.00--1
-----270.000.010.00-1102
179.350.00--1280.000.010.00-731
-----285.000.010.00-371
-----290.000.020.00-527
-----295.000.010.00-127
175.730.00--1300.000.010.00-51,104
-----305.000.050.00-327
44.600.00--1310.000.010.00-1031
101.910.00--0315.000.030.00-129151
151.200.00-12320.000.010.00-451
33.900.00-22325.000.010.00-258
134.530.00-11330.000.010.00-1194
111.740.00-14335.000.010.00-10156
126.200.00-43340.000.010.00-289
91.120.00-510345.000.010.00-2121
130.350.00-10295350.000.010.00-2261
120.510.00-323355.000.010.00-62598
117.23-2.87-2.39%821360.000.010.00-261403
114.820.00-35365.000.020.00-61625
110.270.00-140370.000.030.00-3485
104.930.00-1236375.000.010.00-6432
98.57-0.98-0.98%111380.000.010.00-5411
94.500.00-1324385.000.02+0.01+100.00%2194
89.600.00-559390.000.010.00-16619
82.14-1.88-2.24%158395.000.010.00-3410
77.50-2.13-2.67%3179400.000.01-0.01-50.00%2733
73.04-1.89-2.52%7234405.000.010.00-11253
67.90-1.45-2.09%2284410.000.01-0.01-50.00%47982
67.020.00-1212412.500.030.00-162
62.89-1.89-2.92%13710415.000.020.00-3351
60.31-2.27-3.63%610417.500.03-0.01-25.00%3129
57.92-2.22-3.69%16580420.000.02-0.01-33.33%54755
57.650.00-1120422.500.03-0.03-50.00%1188
52.91-1.58-2.90%19197425.000.03-0.01-25.00%31523
50.40-1.92-3.67%227427.500.03-0.02-40.00%15402
47.59-1.99-4.01%8789430.000.02-0.02-50.00%69758
42.70-2.01-4.50%75627435.000.03-0.02-40.00%6826
37.89-2.41-5.98%16379440.000.05-0.05-50.00%961,089
32.85-2.33-6.62%14576445.000.07-0.05-41.67%7821,480
28.50-2.04-6.68%40489450.000.12-0.05-29.41%6412,311
22.99-2.46-9.67%16340455.000.17-0.08-32.00%8301,707
18.08-1.92-9.60%61392460.000.31-0.14-31.11%8442,788
16.48-1.82-9.95%1317462.500.48-0.08-14.29%225394
14.00-1.43-9.27%60663465.000.67-0.20-22.99%4211,702
11.00-2.36-17.66%526467.501.03-0.17-14.17%356250
9.66-2.34-19.50%85714470.001.28-0.35-21.47%1,9381,736
6.85-3.09-31.09%759472.501.90-0.35-15.56%1,018659
6.04-1.26-17.26%4351,174475.002.78-0.22-7.33%1,8331,101
4.31-1.54-26.32%1,343252477.503.75-0.35-8.54%1,215792
3.50-1.20-25.53%2,0862,716480.005.10-0.10-1.92%437505
2.55-1.01-28.37%1,100504482.507.00+0.30+4.48%63118
1.80-0.80-30.77%1,1481,367485.009.30+1.30+16.25%2167
1.25-0.75-37.50%283422487.5011.80+1.70+16.83%621
0.80-0.67-45.58%1,7591,194490.0013.05+0.95+7.85%572
0.46-0.35-43.21%8431,169495.0017.70+2.05+13.10%55
0.25-0.22-46.81%6,1596,632500.0024.00+3.65+17.94%432
0.13-0.16-55.17%565979505.0029.500.00--25
0.10-0.08-44.44%4331,292510.0030.350.00-21
0.04-0.07-63.64%147924515.00-----
0.03-0.05-62.50%821,027520.00-----
0.03-0.02-40.00%155364525.00-----
0.01-0.01-50.00%87219530.00-----
0.01-0.01-50.00%21,179535.00-----
0.01-0.01-50.00%8608540.00-----
0.020.00-87545.00-----
0.010.00-2260550.0071.160.00-11
0.020.00-11107560.00-----
0.010.00-38416570.00-----
0.020.00--4580.00-----
0.010.00-1098590.00141.520.00--0
0.010.00-55630.00-----
0.03+0.01+50.00%1111640.00-----