Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
517.57+3.32 (+0.65%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
6 August 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
241.100.00-11270.000.400.00-155
-----285.000.040.00-45
-----290.000.050.00-77
-----295.000.800.00--3
-----305.000.050.00--9
-----310.000.150.00-3146
-----315.000.160.00-1111
-----320.000.02-0.13-86.67%21
-----325.000.02-0.03-60.00%210
-----330.000.02+0.01+100.00%741
-----335.000.03+0.01+50.00%1055
-----340.000.020.00-752
-----345.000.02-0.04-66.67%21
161.100.00-11350.000.04+0.02+100.00%630
-----355.000.03-0.02-40.00%93
150.850.00--3360.000.04+0.02+100.00%154
176.700.00--1365.000.290.00-617
-----370.000.040.00-1010
-----375.000.06+0.01+20.00%613
-----380.000.06-0.20-76.92%1723
-----385.000.03-2.70-98.90%18324
-----390.000.050.00-1526
-----395.000.050.00-5722
117.000.00-1010400.000.03-0.02-40.00%20109
105.450.00--1405.000.10+0.07+233.33%15102
-----410.000.11+0.01+10.00%2337
-----415.000.05-0.04-44.44%16413
-----420.000.14+0.04+40.00%10919
-----425.000.07-0.03-30.00%18430
-----430.000.09-0.03-25.00%351222
79.760.00-11435.000.12+0.04+50.00%22842
79.200.00-1024440.000.14+0.04+40.00%30413
-----445.000.18+0.04+28.57%1086
60.400.00-124450.000.15-0.01-6.25%545196
57.250.00--3455.000.170.00-154285
73.920.00-7652460.000.16+0.01+6.67%429363
44.250.00-11465.000.15-0.09-37.50%115285
36.450.00-1102470.000.16-0.13-44.83%903610
46.410.00-2537475.000.21-0.14-40.00%262601
36.21+0.78+2.20%821480.000.26-0.19-42.22%2311,227
34.72+2.22+6.83%215485.000.34-0.24-41.38%504343
37.050.00-128487.500.47-0.16-25.40%98579
29.00-0.37-1.26%551490.000.47-0.36-43.37%396625
27.020.00-13492.500.64-0.37-36.63%214272
23.45+2.98+14.56%124495.000.72-0.59-45.04%324843
19.78-2.52-11.30%1510497.500.92-0.66-41.77%289437
18.55+2.35+14.51%1992500.001.17-0.89-43.20%6811,482
15.60+0.66+4.42%38100502.501.50-1.20-44.44%272285
14.12+0.97+7.38%3244505.001.88-1.32-41.25%4901,116
12.34+1.74+16.42%69133507.502.59-1.50-36.67%265217
10.60+0.88+9.05%122325510.003.05-1.93-38.76%904570
7.93+0.16+2.06%68223512.503.76-2.29-37.85%188247
6.80+0.15+2.26%348310515.004.78-2.53-34.61%802694
5.90+0.50+9.26%760417517.505.87-2.80-32.30%576349
4.87+0.45+10.18%3,7052,773520.007.23-2.84-28.20%284529
3.85+0.45+13.24%1,588346522.509.85-1.39-12.37%10487
2.86+0.14+5.15%650883525.0010.55-1.05-9.05%50255
2.24-0.02-0.88%351197527.5013.01-0.52-3.84%51189
1.76+0.04+2.33%1,6845,646530.0014.19-2.49-14.93%67222
1.36-0.04-2.86%316694532.5017.44-1.61-8.45%6180
1.000.00-473644535.0018.70+2.00+11.98%32172
0.71-0.13-15.48%195502537.5020.74-0.44-2.08%2484
0.620.00-9331,063540.0023.21+0.91+4.08%4158
0.43-0.10-18.87%166320542.5027.01+1.81+7.18%1057
0.36-0.04-10.00%409507545.0028.83-2.08-6.73%2040
0.360.00-389218547.5029.750.00-325
0.26-0.02-7.14%460600550.0032.65-2.10-6.04%10118
0.18-0.08-30.77%1491552.5034.120.00-1832
0.16-0.09-36.00%511340555.0038.150.00-135
0.10-0.09-47.37%60272560.0042.85+2.82+7.04%220
0.13-0.03-18.75%10397565.0059.840.00-1025
0.08-0.05-38.46%324307570.0052.650.00-235
0.10-0.03-23.08%104330575.0062.500.00-12
0.07-0.02-22.22%142192580.0058.320.00-2054
0.06-0.13-68.42%2094585.00-----
0.06-0.03-33.33%101158590.00-----
0.05-0.01-16.67%2466595.00-----
0.05-0.01-16.67%67625600.0083.750.00-111
0.05-0.07-58.33%5258605.00-----
0.04+0.02+100.00%1138610.0063.840.00--32
0.120.00-1065615.00-----
0.04-0.09-69.23%1878620.0092.500.00--1
0.090.00-583625.00-----
0.080.00-143630.00-----
0.02-0.04-66.67%1819635.00-----
0.04+0.01+33.33%188640.00-----
0.02-0.01-33.33%265650.00110.230.00--1
0.01-0.02-66.67%19142660.00-----
0.030.00-464670.00-----
0.010.00-119680.00-----
0.080.00-140690.00-----
0.020.00-593700.00-----
0.080.00-13710.00-----
0.050.00-1068720.00-----
1.040.00--50730.00-----
0.500.00--54740.00-----
0.040.00-7098750.00-----
0.010.00-4191760.00-----
0.030.00-3249770.00-----
0.270.00--3780.00260.700.00--0
0.020.00-84112790.00-----
0.030.00-1189800.00275.500.00-10