New Zealand markets close in 5 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.50+14.16 (+2.24%)
At close: 04:00PM EDT
647.52 +0.02 (+0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Calls
2 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
402.300.00-11250.00-----
436.270.00-41260.00-----
-----300.000.050.00-2121
303.000.00-2010340.000.260.00-66
-----350.000.150.00--1
-----370.000.190.00-88
278.880.00-11380.000.470.00-33
246.930.00-11390.000.040.00-152
252.68+13.83+5.79%24400.000.03-0.25-89.29%1658
238.230.00-33410.000.060.00-38
220.720.00--1430.000.010.00-513
-----440.000.010.00-62
-----450.000.03-0.05-62.50%732
-----460.000.220.00--3
-----470.000.100.00-317
-----480.000.01-0.84-98.82%821
-----490.000.07-0.95-93.14%712
-----495.000.580.00-212
144.450.00-25500.000.04-0.14-77.78%38165
-----505.000.09-1.11-92.50%6041
136.800.00-21510.000.150.00-1080
-----515.000.13-0.02-13.33%236
127.100.00-21520.000.11-0.19-63.33%11304
120.420.00-1010525.000.04-0.27-87.10%3280
117.600.00-1212530.000.08-0.22-73.33%31143
141.150.00--1535.000.12-0.23-65.71%2627
113.240.00-11540.000.10-0.34-77.27%138204
106.47-0.41-0.38%33545.000.14-0.32-69.57%38192
89.810.00-210550.000.15-0.45-75.00%74374
98.060.00-16555.000.36-0.20-35.71%24217
78.520.00-57560.000.48-0.37-43.53%24998
-----565.000.25-0.74-74.75%16291
81.92+17.14+26.46%47570.000.33-0.90-73.17%85224
74.88-25.49-25.40%37575.000.44-1.19-73.01%26211
73.610.00-13580.000.45-1.55-77.50%6289
65.81+8.51+14.85%2055585.000.57-1.93-77.20%90153
57.04+6.40+12.64%28590.000.66-2.33-77.93%134348
70.280.00-31595.001.04-2.81-72.99%76267
54.85+19.65+55.82%1239600.001.05-3.15-75.00%695846
50.00+14.04+39.04%16605.001.62-3.63-69.14%163244
42.95+9.83+29.68%518610.002.11-4.76-69.29%139339
36.70+3.70+11.21%13615.002.73-5.78-67.92%166238
32.25+5.25+19.44%213212620.003.55-5.85-62.23%241354
35.16+15.16+75.80%1430625.004.25-6.97-62.12%462111
31.00+14.48+87.65%16250630.005.75-8.85-60.62%628134
23.82+8.32+53.68%11161635.006.71-9.79-59.33%179323
16.95+4.15+32.42%306127640.009.20-8.85-49.03%478342
14.93+4.28+40.19%716231645.0010.95-12.40-53.10%190255
12.15+2.80+29.95%1,159483650.0013.30-12.85-49.14%748256
10.04+3.39+50.98%519163655.0016.40-8.08-33.01%394129
10.35+4.32+71.64%19844657.5016.90-12.90-43.29%2220
8.75+2.75+45.83%394331660.0018.45-12.95-41.24%23144
8.40+3.65+76.84%31260662.5020.70-4.14-16.67%322
6.55+2.00+43.96%169216665.0020.40-11.40-35.85%1272
6.80+2.10+44.68%20557667.5020.50+2.05+11.11%14
4.60+0.69+17.65%718207670.0020.98-16.85-44.54%26248
6.65+3.35+101.52%3351672.5026.62-10.77-28.80%23
4.42+0.92+26.29%367189675.0028.69-13.48-31.97%488
3.10+0.17+5.80%4712677.5039.750.00-20
3.00+0.30+11.11%564422680.0030.00-19.87-39.84%21238
2.15+0.19+9.69%104271685.0033.29-17.68-34.69%127
1.80+0.05+2.86%134189690.0054.37-4.64-7.86%115
1.37-0.11-7.43%84346695.0052.78+10.56+25.01%1227
1.05-0.03-2.78%585861700.0057.86-7.34-11.26%417
1.01+0.13+14.77%4247705.0054.12+19.47+56.19%13
0.78-0.07-8.24%195107710.0057.61-6.07-9.53%510
0.52-0.27-34.18%11163715.0066.500.00-55
0.46-0.01-2.13%17886720.0077.710.00-11
0.30-0.14-31.82%4596725.0079.550.00--5
0.25-0.18-41.86%55255730.0093.480.00-40
0.22-0.27-55.10%9647735.00-----
0.31-0.04-11.43%26169740.0071.500.00--0
0.16-0.34-68.00%632745.00-----
0.15-0.10-40.00%48152750.0079.350.00--1
0.14-0.16-53.33%435755.00124.750.00-20
0.15-0.01-6.25%2990760.00110.12-17.11-13.45%22
0.08-0.12-60.00%35668770.00120.15-19.67-14.07%20
0.06-0.08-57.14%9571780.00130.00-19.84-13.24%20
0.150.00-216790.00-----
0.01-0.07-87.50%49580800.00168.380.00-20
0.05-0.02-28.57%525805.00173.410.00-20
1.330.00-4172810.00179.530.00-120
0.05-0.43-89.58%11203815.00184.550.00-20
0.100.00-11455820.00177.08-12.40-6.54%20
0.300.00-313825.00194.500.00-20
0.09-0.64-87.67%76830.00-----
1.080.00-123835.00-----
0.080.00-510840.00-----
0.110.00-511845.00-----
0.010.00-540850.00-----
0.040.00-22855.00-----
0.870.00-113860.00184.190.00--0
0.050.00-1085870.00217.960.00--0
0.01-0.49-98.00%67880.00235.440.00-40
0.240.00-3431890.00-----
0.03+0.01+50.00%344900.00256.280.00--0
0.170.00-3733910.00254.100.00-60
0.030.00-7070930.00-----
0.030.00-1111940.00-----
0.030.00-8282945.00-----
0.050.00-111111950.00-----