Australia markets open in 2 hours 1 minute

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
387.05+27.35 (+7.60%)
As of 03:59PM EST. Market open.
In the money
Show:ListStraddle
Calls
28 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
187.600.00-22190.000.010.00-50204
195.55+11.23+6.09%33195.000.010.00--31
175.650.00--3200.000.010.00-1645
-----205.000.010.00--99
-----210.000.010.00--144
-----215.000.010.00-1028
-----220.000.010.00-22125
-----225.000.010.00-17182
144.900.00--1230.000.010.00--110
-----235.000.010.00-13130
-----240.000.01-0.01-50.00%5495
123.600.00--7245.000.010.00-4186
-----250.000.01-0.01-50.00%107734
-----255.000.01-0.02-66.67%103252
-----260.000.01-0.01-50.00%5304
-----265.000.01-0.01-50.00%1285
-----270.000.01-0.02-66.67%14403
94.490.00--1275.000.02-0.03-60.00%46404
-----280.000.01-0.04-80.00%92338
103.40+32.20+45.22%11285.000.01-0.06-85.71%96361
-----290.000.04-0.04-50.00%25536
-----295.000.01-0.09-90.00%104228
91.60+32.66+55.41%1420300.000.01-0.13-92.86%2,1783,096
-----305.000.01-0.19-95.00%143310
65.330.00-1153310.000.03-0.22-88.00%5861,607
-----315.000.02-0.29-93.55%158788
68.40+15.40+29.06%2547320.000.04-0.53-92.98%1,1601,483
50.610.00-66325.000.04-0.65-94.20%728664
50.92+12.62+32.95%231330.000.06-0.94-94.00%3,7222,154
37.500.00--3335.000.08-1.32-94.29%1,218836
50.00+28.35+130.95%1085340.000.10-1.70-94.44%1,5201,808
38.10+20.40+115.25%125345.000.33-2.49-88.30%650553
40.50+26.95+198.89%36354350.000.22-4.08-94.88%8,0562,884
34.19+23.74+227.18%96218355.000.30-5.50-94.83%5,587789
28.05+20.35+264.29%391624360.000.49-8.01-94.24%8,2781,261
26.23+20.33+344.58%351518365.000.74-10.01-93.12%3,6651,521
21.07+17.17+440.26%1,0401,854370.001.21-12.04-90.87%22,3061,402
16.53+13.93+535.77%1,1731,118375.001.83-16.67-90.11%6,941760
12.45+10.65+591.67%5,0331,908380.003.00-19.00-86.36%13,1211,410
9.38+8.21+701.71%8,4061,027385.004.50-22.50-83.33%6,728132
6.50+5.75+766.67%14,9601,633390.006.70-22.10-76.74%3,810885
4.41+3.87+716.67%8,909641395.0010.30-9.76-48.65%34460
2.76+2.33+541.86%51,5195,332400.0013.95-26.26-65.31%505794
1.84+1.55+534.48%4,478796405.0017.50-28.50-61.96%7618
1.14+0.94+470.00%10,5973,185410.0022.49-26.56-54.15%1961,401
0.72+0.59+453.85%2,168663415.0030.25-11.90-28.23%384
0.47+0.36+327.27%5,4632,169420.0028.00-32.37-53.62%7246
0.31+0.23+287.50%3,0591,032425.0039.29-9.51-19.49%1112
0.22+0.14+175.00%2,6552,247430.0041.12-29.68-41.92%76310
0.15+0.07+87.50%1,100644435.0047.00-20.10-29.96%810
0.13+0.08+160.00%1,1581,204440.0051.45-12.03-18.95%94272
0.10+0.04+66.67%821722445.0056.15-22.18-28.32%55143
0.08+0.04+100.00%1,6212,740450.0058.50-34.30-36.96%47455
0.11+0.07+175.00%170622455.0069.36-10.52-13.17%1756
0.06+0.02+50.00%688904460.0068.78-31.40-31.34%42197
0.04+0.01+33.33%194816465.0076.64-29.46-27.77%65180
0.04+0.01+33.33%7371,197470.0080.00-29.90-27.21%8139
0.04+0.01+33.33%160474475.0086.05-30.00-25.85%17180
0.04+0.01+33.33%109500480.0091.56-26.39-22.37%46232
0.030.00-350553485.0092.55-32.45-25.96%22119
0.03+0.01+50.00%68646490.0097.63-25.78-20.89%14168
0.04-0.01-20.00%184535495.00103.03-17.56-14.56%22118
0.020.00-6913,698500.00110.50-28.76-20.65%38227
0.03+0.01+50.00%30330505.00121.26-3.59-2.88%192
0.020.00-39916510.00121.27-28.65-19.11%24118
0.010.00-39544515.00126.00-16.62-11.65%22107
0.010.00-3221,254520.00131.47-13.42-9.26%19212
0.01-0.01-50.00%24454525.00137.00-23.11-14.43%583
0.010.00-94582530.00145.00-26.55-15.48%1138
0.01-0.01-50.00%31938535.00146.07-29.12-16.62%722
0.010.00-441,748540.00157.26-22.95-12.74%240
0.02+0.01+100.00%4423545.00160.65-6.30-3.77%111
0.010.00-742,156550.00168.49-13.06-7.19%124
0.010.00-16541555.00163.87-16.01-8.90%211
0.010.00-141,118560.00170.44-12.14-6.65%223
0.010.00-3391565.00169.90-34.16-16.74%317
0.010.00-26374570.00182.33-14.01-7.14%109
0.01-0.01-50.00%37448575.00188.79-27.76-12.82%611
0.010.00-6777580.00190.79-14.99-7.28%12
0.010.00-15670585.00209.700.00-20
0.010.00-21655590.00227.760.00-21
0.010.00-2728595.00210.00-25.08-10.67%27
0.010.00-72,391600.00210.80-11.38-5.12%1315
0.010.00-17293605.00222.57-1.73-0.77%97
0.010.00-19380610.00240.500.00-231
0.010.00-1355615.00231.65-8.84-3.68%12
0.010.00-2239620.00241.690.00-20
0.03+0.02+200.00%1339625.00249.900.00-109
0.03+0.02+200.00%6233630.00254.850.00-40
0.020.00-20166635.00252.000.00-100
0.010.00-1501640.00269.480.00-524
0.040.00-1199645.00259.100.00-10
0.010.00-2601650.00275.070.00-50
0.010.00-17262655.00284.030.00-60
0.02+0.01+100.00%2224660.00144.010.00-10
0.01-0.02-66.67%481665.00154.390.00--0
0.01-0.01-50.00%3182670.00129.320.00-20
0.010.00-2143675.00280.000.00-10
0.010.00-3291680.00165.720.00-60
0.010.00-372685.00168.300.00--0
0.010.00-1137690.00167.850.00-20
0.010.00-567695.00-----
0.010.00-14899700.00309.920.00-10
0.050.00-777705.00190.990.00-10
0.010.00-12102710.00195.980.00-10
0.010.00-29156715.00109.500.00-30
0.010.00-290720.00-----
0.010.00-119730.00199.710.00-10
0.010.00-378740.00145.500.00-390
0.030.00-3455750.00233.370.00-10
0.010.00-560760.00235.970.00-200
0.010.00-1237770.00155.320.00-340
0.020.00-34242780.00167.290.00--0
0.030.00-42172790.00264.350.00-20
0.010.00-6252800.00183.120.00--0
0.030.00-11810.00-----
0.010.00-120820.00-----
0.210.00-22830.00215.980.00-22
0.560.00-42840.00225.950.00-40
0.440.00-44850.00232.990.00--0
0.260.00-23860.00-----
0.440.00--1870.00-----
0.020.00-12880.00498.950.00--6
0.020.00-113890.00505.200.00--0
0.010.00-235900.00508.00-33.30-6.15%10