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 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
598.220.00-710100.000.030.00-1015
-----120.000.130.00--1
-----140.000.280.00-33
-----150.000.140.00-323
-----160.000.540.00-11
-----170.000.360.00-18
-----180.000.450.00-10
-----190.001.440.00-214
-----200.000.280.00-154
410.950.00-11210.000.390.00-34
415.300.00-11220.000.16-0.29-64.44%10245
336.220.00-11230.000.900.00-11
-----240.002.870.00-17
368.000.00-12250.000.460.00-5560
372.180.00-15260.001.710.00-12
384.750.00-18270.000.550.00-138
386.700.00-59280.000.520.00-543
282.950.00-89290.000.650.00-443
391.560.00-37300.000.850.00-1175
371.550.00-124310.000.620.00-176
366.430.00-610320.000.66-0.05-7.04%180
326.28-2.29-0.70%811330.001.000.00-464
316.77-0.47-0.15%86340.001.080.00-171
304.520.00-512350.001.150.00-10282
300.570.00-26360.001.01-0.22-17.89%352
286.550.00-124370.001.24-0.44-26.19%148
274.010.00-28380.001.09+0.03+2.83%3544
253.59-10.87-4.11%527390.001.41-0.53-27.32%1275
243.98-12.54-4.89%542400.001.65-0.55-25.00%11183
245.300.00-418410.001.86-1.03-35.64%1280
236.300.00-438420.001.92-0.96-33.33%296
226.700.00-812430.001.81-1.59-46.76%10101
217.850.00-1210440.002.85-1.15-28.75%14104
209.350.00-2248450.003.00-1.37-31.35%31578
200.750.00-2424460.004.01-1.14-22.14%37251
191.150.00-1930470.004.25-1.72-28.81%1125
182.150.00-2696480.005.60-1.35-19.42%151,286
173.820.00-1942490.008.070.00-3123
164.170.00-3123500.007.80-1.85-19.17%39379
157.150.00-642510.009.80-0.95-8.84%14496
148.600.00-753520.0010.60-2.25-17.51%12253
145.600.00-226525.0013.300.00-112468
140.850.00-1031530.0012.60-2.05-13.99%41246
140.100.00-120535.0012.29-2.01-14.06%450
133.650.00-4234540.0015.25-1.25-7.58%6327
115.70-31.12-21.20%258545.0014.25-3.40-19.26%460
130.300.00-12222550.0016.65-2.85-14.62%4398
127.000.00-631555.0018.60-0.44-2.31%342
104.85-14.40-12.08%477560.0019.20-2.21-10.32%20208
106.15-8.60-7.49%128565.0021.04-2.96-12.33%254
111.600.00-674570.0023.00-2.00-8.00%278238
103.25-5.05-4.66%431575.0021.82-3.68-14.43%2127
93.95-11.25-10.69%54101580.0023.85-4.35-15.43%3342
90.00-11.85-11.63%51129585.0020.00-9.00-31.03%295
86.75-11.85-12.02%4899590.0028.00-2.33-7.68%7165
84.50-10.30-10.86%2443595.0027.43-5.67-17.13%1112
78.60-13.90-15.03%33331600.0031.95-2.70-7.79%4424
78.00-15.60-16.67%748605.0032.61-3.94-10.78%2160
74.60-11.45-13.31%874610.0037.040.00-1551
91.890.00-127615.0039.20-4.20-9.68%625
80.250.00-5161620.0040.15-2.45-5.75%30174
65.00-13.00-16.67%2163625.0043.15-1.66-3.70%11107
62.00-12.40-16.67%1235630.0046.00+2.00+4.55%44112
80.700.00-226635.0047.37-1.73-3.52%359
57.99-10.91-15.83%24255640.0049.20-3.81-7.19%26247
56.10-9.05-13.89%734645.0051.38-2.87-5.29%3108
52.40-11.85-18.44%38742650.0055.55-1.55-2.71%12478
50.20-11.30-18.37%174655.0059.02+0.02+0.03%1649
51.18-8.88-14.79%6191660.0060.00-1.48-2.41%1782
45.00-14.35-24.18%565665.0062.80-2.05-3.16%1888
44.95-11.50-20.37%3170670.0063.60-4.50-6.61%278
40.90-11.35-21.72%20258675.0059.14-12.39-17.32%1638
40.10-11.10-21.68%12226680.0074.44-0.61-0.81%479
46.89-2.40-4.87%2183685.0076.60-0.05-0.07%158
40.08-6.92-14.72%2438690.0060.00-19.75-24.76%20130
35.55-15.76-30.72%6250695.0079.970.00-15
34.50-9.80-22.12%27418700.0064.85-21.05-24.51%151
31.10-10.61-25.44%3781705.0089.450.00-1418
30.30-10.70-26.10%11171710.0089.430.00-16
38.600.00-247715.0071.050.00-27
28.77-8.17-22.12%2137720.0099.750.00-420
27.20-7.32-21.21%398730.00106.45-0.50-0.47%28
24.35-6.78-21.78%4107740.00114.200.00-229
18.95-8.80-31.71%8288750.00123.650.00-417
18.50-7.79-29.63%1350760.00127.51-2.19-1.69%46
17.20-5.27-23.45%1684770.00138.100.00-23
14.78-9.39-38.85%163780.00146.300.00-613
13.80-5.75-29.41%20115790.00156.13+17.53+12.65%200
12.30-6.27-33.76%57885800.00161.75-2.45-1.49%636
10.35-6.06-36.93%1092810.00168.05-4.15-2.41%12
9.30-6.00-39.22%768820.00182.150.00-82
13.780.00-2169830.00192.050.00-4015
12.770.00-2270840.00200.750.00-2810
6.60-5.20-44.07%17100850.00196.83-13.22-6.29%1549
10.390.00-439860.00219.100.00-4822
8.950.00-1125870.00185.000.00-11
8.850.00-884880.00281.050.00--3
7.850.00-163890.00248.250.00-20
4.30-4.00-48.19%24154900.00240.550.00-20
7.800.00-1104910.00-----
5.680.00-4176920.00258.770.00--2
5.400.00-2366930.00294.45+17.89+6.47%4065
2.65-3.38-56.05%13940.00260.220.00--1
4.500.00-139950.00-----
3.720.00-119960.00345.760.00--0
4.550.00-186970.00-----
3.750.00-319980.00295.030.00--0
3.150.00-2626990.00306.810.00-900
1.55-1.30-45.61%211491,000.00339.140.00-20
3.000.00-1311,010.00348.220.00--0
3.050.00-1261,020.00339.670.00--0
5.250.00--11,030.00345.340.00--0
1.00-2.90-74.36%261,040.00-----
2.900.00-4191,050.00-----
0.90-0.82-47.67%1141,060.00-----
3.670.00-4121,070.00392.120.00--0
1.470.00-2441,080.00-----
1.800.00-1121,090.00-----
0.77-0.44-36.36%21301,100.00478.510.00--0
0.55-0.60-52.17%592661,110.00-----