New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
674.88-9.46 (-1.38%)
At close: 04:00PM EDT
674.00 -0.88 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
5 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----300.000.060.00-330
-----380.000.050.00-11
285.05-11.36-3.83%21390.00-----
-----400.000.020.00-2520
238.370.00-63410.00-----
-----420.000.090.00-11
243.640.00--1430.00-----
-----480.000.210.00-22
191.360.00--2490.001.340.00-11
189.300.00-11495.000.080.00-22
-----500.000.710.00-12
149.670.00--5505.00-----
-----510.000.460.00--0
165.52-7.03-4.07%12515.000.020.00-3037
161.100.00-11520.000.490.00-12
155.630.00-22525.000.070.00-375
149.05+23.11+18.35%41530.000.020.00-6022
-----535.000.120.00--3
-----540.000.01-0.03-75.00%1014
127.190.00-30545.000.01-0.10-90.91%146
131.200.00-22550.000.040.00-1172
120.87+23.34+23.93%11555.000.03-0.03-50.00%10161
-----560.000.190.00-10122
104.680.00--1565.000.090.00-278
106.810.00-110570.000.03-0.02-40.00%115302
99.78-12.49-11.12%25575.000.04-0.02-33.33%19285
99.73-7.22-6.75%412580.000.080.00-168
90.71-8.79-8.83%33585.000.05-0.02-28.57%7128
85.74-6.50-7.05%67590.000.080.00-30129
81.91+2.52+3.17%65595.000.08-0.05-38.46%1286
76.12-10.14-11.76%538600.000.09+0.01+12.50%81377
72.35+5.94+8.94%13605.000.12+0.04+50.00%31192
66.86-10.57-13.65%1947610.000.13+0.04+44.44%86890
62.10-9.99-13.86%218615.000.14-0.02-12.50%66764
55.41-8.46-13.25%2439620.000.15-0.01-6.25%58175
50.59-8.71-14.69%226625.000.190.00-194367
46.48+4.08+9.62%4041630.000.23-0.02-8.00%403362
45.57-1.63-3.45%121635.000.25-0.09-26.47%314335
37.63-10.16-21.26%165398640.000.40-0.03-6.98%3501,046
31.56-7.48-19.16%15680645.000.60-0.09-13.04%380502
-----647.500.82+0.07+9.33%17876
27.35-8.85-24.45%94154650.000.93+0.03+3.33%366662
23.82-4.68-16.42%33652.501.20+0.23+23.71%145196
22.00-11.53-34.39%73164655.001.53+0.04+2.68%313301
19.75-6.45-24.62%2616657.501.83+0.30+19.61%175153
19.15-7.94-29.31%43186660.001.84+0.12+6.98%529868
15.91-12.39-43.78%5645662.502.99+0.87+41.04%253119
14.79-7.59-33.91%136120665.003.40+0.80+30.77%732218
12.36-10.34-45.55%17145667.504.11+1.12+37.46%305225
10.70-7.83-42.26%341392670.005.02+1.26+33.51%828452
9.85-6.73-40.59%486160672.506.18+1.85+42.73%251162
8.45-6.57-43.74%516627675.007.46+2.41+47.72%569859
7.10-5.45-43.43%329130677.508.90+2.50+39.06%270554
5.65-6.15-52.12%978527680.009.75+3.05+45.52%640567
5.53-4.82-46.57%585348682.5011.10+3.03+37.55%311141
4.25-4.90-53.55%903659685.0013.47+4.02+42.54%237194
3.37-4.70-58.24%330192687.5014.00+3.70+35.92%28104
2.75-4.10-59.85%1,686855690.0018.70+6.60+54.55%3682
2.50-3.60-59.02%244205692.5020.00+8.55+74.67%167
1.88-3.21-63.06%1,5311,118695.0022.22+7.12+47.15%518
1.19-2.53-68.01%2,514813700.0022.55+5.63+33.27%2679
0.79-1.74-68.77%385419705.0026.25+4.25+19.32%1899
0.53-1.46-73.37%838395710.0031.05+6.62+27.10%2118
0.37-1.08-74.48%275418715.0035.75+5.75+19.17%94
0.22-0.71-76.34%447531720.0050.100.00-33
0.19-0.45-70.31%109252725.0038.50-0.10-0.26%123
0.12-0.38-76.00%292298730.00-----
0.10-0.28-73.68%4143735.00-----
0.07-0.14-66.67%4097740.00-----
0.07-0.09-56.25%2491745.00-----
0.05-0.10-66.67%128298750.0080.000.00-200
0.01-0.06-85.71%659755.00-----
0.03-0.07-70.00%175760.00-----
0.150.00-234770.00-----
0.03-0.01-25.00%130780.00-----
0.010.00-520790.00-----
0.01-0.13-92.86%155800.00-----
0.040.00-33820.00-----
0.100.00-14830.00175.720.00--0
0.01-0.01-50.00%50031860.00-----