Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.85+9.14 (+5.03%)
At close: 04:00PM EDT
191.84 +0.99 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
1 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----95.000.010.00-20844
77.370.00-2166100.000.020.00-1,2021,278
-----105.000.020.00-1027
74.770.00--3110.000.01-0.02-66.67%1113
55.260.00--28115.000.01-0.01-50.00%30232
51.250.00-7239120.000.01-0.02-66.67%19147
69.930.00-1212125.000.02-0.03-60.00%6225
42.190.00-534185130.000.03-0.03-50.00%47254
45.090.00-1105135.000.03-0.04-57.14%65194
32.300.00-166140.000.05-0.07-58.33%140468
31.050.00-118145.000.06-0.12-66.67%262581
40.73+12.58+44.69%5105150.000.10-0.20-66.67%3491,524
24.050.00-1050155.000.15-0.38-71.70%3881,306
22.000.00-923157.500.20-0.48-70.59%131253
20.350.00-542160.000.24-0.65-73.03%1,0272,123
28.25+11.59+69.57%453162.500.31-0.82-72.57%447638
25.70+7.50+41.21%7962165.000.42-1.05-71.43%6681,704
23.12+6.72+40.98%4466167.500.53-1.32-71.35%649740
20.50+6.32+44.57%52197170.000.70-1.64-70.09%1,8751,087
18.68+7.84+72.32%19121172.500.91-2.00-68.73%598325
16.38+5.83+55.26%103288175.001.21-2.44-66.85%7561,065
14.15+5.35+60.80%110251177.501.57-2.88-64.72%556341
12.95+5.55+75.00%510772180.002.05-3.40-62.39%2,024781
10.73+4.68+77.36%293229182.502.64-4.03-60.42%63462
9.15+4.25+86.73%2,008601185.003.50-4.54-56.47%1,110318
7.65+3.78+97.67%541245187.504.30-4.81-52.80%1,21057
6.22+3.17+103.93%2,748953190.005.40-5.90-52.21%1,429258
5.00+2.65+112.77%1,576489192.506.79-6.11-47.36%17730
3.95+2.15+119.44%2,5551,266195.008.15-6.41-44.02%180312
3.02+1.60+112.68%1,009294197.5010.15-10.98-51.96%6912
2.35+1.34+132.67%5,1072,624200.0011.48-11.17-49.32%286305
1.76+0.94+114.63%3,0842,870202.5013.60-10.55-43.69%6925
1.32+0.71+116.39%2,313994205.0016.45-10.13-38.11%16198
1.03+0.55+114.58%522495207.5018.12-8.61-32.21%23
0.75+0.37+97.37%2,038638210.0020.65-8.35-28.79%4589
0.43+0.20+86.96%455255215.0026.07-8.83-25.30%226
0.24+0.08+50.00%425887220.0030.58-10.62-25.78%536
0.15+0.07+87.50%216499225.0035.00-10.98-23.88%118
0.09+0.03+50.00%193873230.0040.50-10.47-20.54%812
0.07+0.01+16.67%75391235.0058.000.00-15
0.05-0.01-16.67%456351240.0063.000.00-16
0.030.00-49314245.0070.910.00-10
0.020.00-24217250.0071.000.00-155
0.02-0.01-33.33%62052255.0081.470.00-100
0.020.00-16837260.0088.410.00-10
0.010.00-6138265.0099.750.00-50
0.03+0.02+200.00%1348270.0076.060.00-100
0.010.00-30292275.0081.400.00-70
0.080.00-162280.0082.930.00-20
0.01-0.01-50.00%20126290.00103.780.00--0
0.010.00-355300.00118.880.00-70
0.010.00-127310.00128.890.00-70
0.060.00-125320.00130.390.00--0
0.030.00-154330.00-----
0.03-0.06-66.67%93340.00143.050.00--0
0.010.00-14148360.00-----