Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
29 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----290.000.100.00--2
-----295.000.120.00--1
291.350.00-120350.00-----
-----365.000.090.00-2020
-----370.000.050.00-23
-----385.000.020.00-14
-----390.000.030.00-78
-----400.000.040.00-880
212.300.00--2405.00-----
-----415.000.040.00-1032
210.500.00-45420.000.030.00-1221
-----425.000.02-0.02-50.00%6109
200.500.00-21430.000.020.00-139
193.110.00-80435.000.150.00-5109
186.180.00-43440.001.130.00-2055
169.530.00-2828445.000.010.00-12105
178.680.00-100450.000.030.00-170261
178.230.00-63455.000.010.00-114
191.000.00-110460.000.20+0.19+1,900.00%188
161.850.00--3465.000.180.00-245
143.980.00-412470.000.030.00-765
154.500.00-215475.000.390.00-297
158.600.00-119480.000.010.00-4364
145.540.00-210485.000.010.00-130
130.650.00-3111490.000.01-0.03-75.00%5113
142.300.00-111495.000.040.00-355
133.320.00-5845500.000.01-0.02-66.67%7257
125.430.00-542505.000.06+0.02+50.00%4137
136.300.00-46510.000.03+0.01+50.00%2382
134.410.00-10299515.000.040.00-4992
139.50+6.30+4.73%3391520.000.03-0.01-25.00%9155
136.30+31.43+29.97%2324525.000.02-0.03-60.00%6186
129.50+36.69+39.53%5649530.000.02-0.02-50.00%17318
122.15+12.04+10.93%116535.000.03-0.02-40.00%10115
124.71+12.86+11.50%7258540.000.04-0.03-42.86%34502
80.970.00-2022545.000.05-0.02-28.57%13201
111.60+20.46+22.45%29103550.000.04-0.06-60.00%1751,479
105.30+8.94+9.28%217555.000.05-0.05-50.00%24261
100.30+8.90+9.74%171560.000.08-0.03-27.27%163378
86.350.00-141565.000.08-0.06-42.86%183334
94.10+18.29+24.13%1440570.000.11-0.07-38.89%132557
84.50+34.20+67.99%265575.000.14-0.06-30.00%56603
80.97+7.17+9.72%2373580.000.13-0.12-48.00%326677
77.00+9.35+13.82%1072585.000.16-0.14-46.67%80514
73.64+9.56+14.92%867590.000.17-0.14-45.16%455790
58.88+11.38+23.96%2116595.000.22-0.22-50.00%184808
64.99+11.48+21.45%68405600.000.24-0.29-54.72%1,0101,432
58.20+10.35+21.63%13217605.000.30-0.43-58.90%199401
54.57+11.62+27.05%311,207610.000.38-0.54-58.70%590891
48.41+8.46+21.18%30203615.000.47-0.74-61.16%494613
45.20+11.65+34.72%86768620.000.60-1.05-63.64%1,3691,943
40.70+11.12+37.59%116587625.000.80-1.37-63.13%1,045717
36.03+10.16+39.27%5311,320630.001.01-1.85-64.69%1,3941,165
31.05+9.05+41.14%1,2851,574635.001.35-2.45-64.47%9421,195
26.55+8.15+44.29%2,3642,837640.001.87-3.28-63.69%3,2091,872
22.56+7.61+50.90%5,566914645.002.67-4.01-60.03%2,275461
18.37+6.52+55.02%1,6922,367650.003.63-5.22-58.98%2,7291,152
14.95+5.38+56.22%1,5501,072655.004.98-6.31-55.89%1,838112
11.72+4.25+56.89%8,5922,097660.006.60-7.54-53.32%2,007112
9.10+3.25+55.56%4,152627665.009.10-8.30-47.70%26324
6.89+2.41+53.79%6,1331,958670.0011.86-10.24-46.33%8522
5.23+1.69+47.74%2,6761,011675.0015.20-9.90-39.44%3813
3.90+1.20+44.44%3,1581,327680.0018.84-11.66-38.23%4440
3.00+0.89+42.18%1,178732685.0024.46-14.88-37.82%1031
2.23+0.51+29.65%1,263486690.0027.00-11.16-29.25%3223
1.70+0.39+29.77%542312695.00-----
1.28+0.18+16.36%8,9353,648700.0037.00-13.65-26.95%149
0.97+0.11+12.79%694625705.00-----
0.76+0.01+1.33%753706710.0052.15-25.10-32.49%140
0.45-0.08-15.09%232474720.0087.570.00-210
0.34-0.04-10.53%316435730.00104.350.00-3215
0.28-0.03-9.68%224481740.00-----
0.16-0.05-23.81%281545750.0089.60-36.90-29.17%35
0.12-0.04-25.00%49195760.00-----
0.09-0.03-25.00%40141770.00135.350.00--2
0.07-0.04-36.36%55172780.00-----
0.080.00-34116790.00-----
0.060.00-140496800.00-----
0.04-0.02-33.33%6419810.00206.300.00--1
0.05+0.02+66.67%2930820.00-----
0.04+0.01+33.33%3153830.00-----
0.040.00-1180840.00-----
0.05+0.01+25.00%8169850.00-----
0.02-0.25-92.59%753860.00-----
0.02+0.01+100.00%1439870.00-----
0.020.00-2179880.00244.700.00---
0.02-0.01-33.33%11881890.00264.590.00---