New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
637.910.00-261625.00-----
662.320.00-1810.00-----
657.160.00-27715.00-----
603.050.00-1120.00-----
649.110.00-2225.00-----
658.720.00-2130.00-----
637.980.00--135.00-----
652.320.00-2140.00-----
-----70.000.010.00-4162
-----75.000.030.00-263
-----80.000.010.00--20
-----85.000.010.00--20
-----90.000.020.00--10
-----100.000.020.00-1225
-----105.000.080.00-119
-----115.000.030.00-11
-----125.000.020.00-3034
-----140.000.830.00-45
-----145.000.250.00-22
-----150.000.100.00-126
-----165.000.75+0.44+141.94%13
374.000.00-12180.000.010.00-195
235.730.00--0185.000.120.00-159192
231.210.00--0190.000.070.00-2228
-----195.000.190.00-315
469.240.00-114200.000.080.00-1613
265.900.00-21210.000.100.00-1290
460.600.00-15220.000.230.00-4280
425.150.00-139230.000.040.00-159
364.620.00-914240.000.070.00-1112
422.660.00-340250.000.14-0.03-17.65%2228
303.150.00--3260.000.160.00-155
293.000.00-28270.000.380.00-1396
366.650.00-171280.000.300.00-1232
324.200.00-14093290.000.06-0.10-62.50%2221
355.59+6.87+1.97%163300.000.320.00-50758
338.690.00-156310.000.190.00-1223
377.500.00-363320.000.17-0.18-51.43%1468
360.040.00-232330.001.35+0.85+170.00%1297
283.000.00-10162340.000.23-0.08-25.81%1435
-----345.000.310.00--4
291.48-17.62-5.70%184350.000.12-0.33-73.33%7994
-----355.000.460.00--4
287.550.00-249360.000.020.00-1325
-----365.000.520.00-15
288.440.00-2129370.000.460.00-2304
294.970.00--1375.000.470.00-43
269.820.00-144380.000.25-0.24-48.98%4266
227.400.00-11385.000.580.00-135
266.740.00-134390.000.23-0.19-45.24%2415
269.070.00-13395.000.560.00-1667
249.570.00-1141400.000.39-0.27-40.91%1847
237.60-59.43-20.01%152405.000.560.00-153
239.250.00-6212410.000.35-0.31-46.97%10305
268.800.00-14415.000.600.00-45253
228.950.00-2247420.000.44-0.21-32.31%1423
230.060.00-36425.000.700.00-3106
218.700.00-2120430.000.800.00-3397
250.890.00-111435.000.670.00-1375
195.60-13.90-6.63%2172440.000.990.00-2158
210.040.00-211445.002.090.00-117
191.80-11.23-5.53%7295450.000.50-0.75-60.00%1691,662
195.360.00-115455.000.65-0.58-47.15%5127
189.550.00-2358460.000.72-0.68-48.57%17799
202.860.00-132465.000.47-1.08-69.68%1400
180.850.00-6201470.000.61-0.96-61.15%61392
170.01-34.04-16.68%116475.000.37-1.61-81.31%2137
182.070.00-5165480.000.83-1.06-56.08%2239
194.550.00-230485.000.80-1.46-64.60%2125
146.00-14.80-9.20%5517490.000.59-1.76-74.89%3224
168.100.00-233495.001.11-1.12-50.22%15265
141.80-10.70-7.02%691,116500.001.34-1.59-54.27%4262,483
140.04-6.71-4.57%124505.001.38-2.09-60.23%6693
138.50-4.65-3.25%21,458510.001.43-1.97-57.94%24492
130.48-7.42-5.38%341515.001.87-1.63-46.57%3210
118.36-24.39-17.09%16300520.001.90-2.35-55.29%55663
139.900.00-478525.002.19-2.81-56.20%137251
115.65-8.45-6.81%5362530.002.39-2.71-53.14%35194
105.14-25.91-19.77%326535.002.90-3.08-51.51%241183
101.38-14.12-12.23%3665540.003.15-3.10-49.60%77624
103.55-18.65-15.26%339545.003.70-3.70-50.00%32274
97.75-9.35-8.73%12916550.004.38-3.77-46.26%487833
94.55-18.70-16.51%234555.004.40-4.65-51.38%115254
86.75-12.25-12.37%152168560.005.35-4.50-45.69%196231
78.40-22.25-22.11%16186565.005.87-4.28-42.17%48301
84.95-6.15-6.75%10287570.006.75-5.58-45.26%65558
71.41-20.49-22.30%8130575.008.50-5.04-37.22%177323
73.10-9.55-11.55%16538580.009.01-5.49-37.86%454812
64.95-18.20-21.89%575585.009.51-5.41-36.26%234180
58.65-17.35-22.83%4303590.0011.71-4.93-29.63%146372
55.05-22.65-29.15%78595.0012.90-5.25-28.93%71263
53.30-16.20-23.31%1072,224600.0014.75-5.59-27.48%3641,468
48.75-16.70-25.52%719605.0016.07-5.26-24.66%95243
47.09-15.50-24.76%3367610.0017.97-5.37-23.01%98449
43.80-15.90-26.63%970615.0017.57-8.08-31.50%2585
38.55-18.37-32.27%39765620.0021.75-5.75-20.91%117721
35.90-18.06-33.47%5220625.0023.71-6.79-22.26%8259
34.41-15.49-31.04%1521,176630.0025.00-8.75-25.93%1111,480
31.70-16.80-34.64%12345635.0028.30-5.30-15.77%68180
28.77-16.73-36.77%1942,433640.0029.80-6.25-17.34%132562
27.70-15.18-35.40%26464645.0031.00-8.69-21.89%121147
24.40-16.45-40.27%4721,165650.0032.98-9.55-22.45%117757
22.80-15.50-40.47%130195655.0037.53-6.47-14.70%6573
20.25-15.75-43.75%332658660.0040.40-6.13-13.17%43388
18.55-15.25-45.12%3743665.0044.75-5.35-10.68%3333
16.55-14.77-47.16%197721670.0050.01-3.74-6.96%96229
14.68-16.37-52.72%46344675.0049.45-6.40-11.46%2460
13.35-14.68-52.37%4081,309680.0053.67-4.92-8.40%9740
13.81-12.19-46.88%615687685.0052.95-9.80-15.62%17276
10.61-13.28-55.59%66785690.0060.75-5.15-7.81%53133
9.65-13.30-57.95%6862695.0061.25-5.43-8.14%269
9.27-12.33-57.08%6696,326700.0068.90-4.45-6.07%34528
7.50-11.89-61.32%6638705.0069.39-3.21-4.42%810
7.07-11.38-61.68%97349710.0076.60+2.60+3.51%926
6.32-10.52-62.47%2026715.0079.960.00-415
5.63-10.17-64.37%177257720.0086.25+1.85+2.19%4414
4.84-10.56-68.57%24399725.0090.85-3.40-3.61%27382
5.33-8.65-61.87%56311730.00100.45+2.30+2.34%3818
4.62-7.00-60.24%1235735.0090.35-12.80-12.41%214
4.38-7.42-62.88%34671740.00104.60+0.05+0.05%624
3.95-8.60-68.53%5109745.00109.65+1.00+0.92%283
3.08-7.57-71.08%1,0091,206750.00113.000.00-68215
2.67-7.26-73.11%13128755.00116.900.00-4425
2.46-6.15-71.43%423228760.00127.60+6.40+5.28%1111
2.44-5.55-69.46%2166765.00127.000.00-66
2.11-5.19-71.10%120272770.00130.950.00-838
1.80-4.80-72.73%49530775.00134.850.00-63
1.55-4.10-72.57%52235780.00139.41-0.69-0.49%659
1.68-3.70-68.77%252785.00145.150.00-21
1.39-3.91-73.77%29172790.00236.170.00-20
1.50-3.40-69.39%1041795.00153.950.00-21
1.10-3.80-77.55%265588800.00167.50+41.95+33.41%1010
1.10-3.05-73.49%980805.00-----
0.73-2.34-76.22%135293810.00254.140.00-20
0.45-2.86-86.40%94121815.00181.35+19.80+12.26%61
0.82-2.66-76.44%117459820.00-----
0.80-2.20-73.33%510825.00175.030.00--0
0.75-1.79-70.47%7143830.00199.78+22.40+12.63%11
1.41-1.37-49.28%24835.00204.75+25.40+14.16%11
2.300.00-1108840.00207.17+26.11+14.42%77
0.33-2.07-86.25%26845.00214.77+25.68+13.58%11
0.50-2.00-80.00%12350850.00219.77+45.53+26.13%11
0.51-1.48-74.37%26855.00222.25+18.41+9.03%22
0.42-1.76-80.73%190860.00227.19+13.57+6.35%3245
1.620.00-1106865.00232.23+49.92+27.38%40
0.37-1.05-73.94%1146870.00314.200.00-20
1.250.00-78875.00-----
0.35-0.73-67.59%1166880.00247.24+53.36+27.52%11
1.330.00-11885.00252.28+53.93+27.19%10
0.23-0.97-80.83%10211890.00333.300.00-10
1.800.00-2326895.00-----
0.20-1.50-88.24%250419900.00248.730.00--0
1.030.00-8093905.00251.220.00--0
2.000.00-522910.00253.260.00-40
0.22-0.82-78.85%12915.00-----
1.420.00-210920.00-----
0.500.00-122925.00-----
0.560.00-329930.00278.390.00--0
1.49-0.81-35.22%1020940.00288.520.00--0
-----945.00284.280.00--0
0.520.00-127950.00303.270.00-20
0.500.00-13955.00269.590.00--0
0.460.00-223960.00306.910.00-20
-----965.00279.100.00--0
1.150.00-128970.00-----
1.200.00-13975.00288.480.00--0
0.480.00-477980.00292.350.00--0
0.300.00-2635985.00-----
0.470.00-183990.00-----
0.400.00-31995.00-----
0.10-0.12-54.55%253651,000.00312.970.00--0
0.990.00-1471,010.00-----
0.880.00-151,020.00-----
0.760.00-141,030.00-----
0.250.00-2141,040.00-----
0.240.00-2391,050.00-----
0.470.00-1331,060.00-----
1.29+0.84+186.67%121,070.00-----
0.05-0.11-68.75%1581,080.00-----
0.400.00-1501,090.00-----
0.08-0.06-42.86%8311,100.00480.840.00-20
0.070.00-465931,110.00-----