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
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----315.000.240.00-126
367.230.00-22320.000.350.00--20
303.370.00-11330.00-----
341.660.00--4335.00-----
326.390.00-55350.00-----
-----360.000.310.00-10
319.430.00-23370.000.320.00-11
311.170.00-12375.000.360.00-11
-----385.000.310.00--2
-----395.000.270.00-112
-----400.000.250.00-250
276.800.00--2405.000.150.00-1023
-----410.000.250.00-12
251.350.00-22420.000.320.00-13
258.51+0.52+0.20%21425.000.44+0.04+10.00%213
-----430.000.40-0.08-16.67%1511
247.990.00--2435.000.520.00-22
240.600.00--2440.000.500.00-5053
234.00-2.30-0.97%12450.000.600.00-110
191.500.00-11455.001.000.00--2
214.240.00-14460.000.720.00-24
-----465.000.900.00-124
168.290.00-33470.000.900.00-117
216.270.00--1475.000.760.00-111
181.010.00-11480.001.040.00-166
198.000.00-118485.001.000.00-18
-----490.001.050.00-1131
-----495.001.340.00-18
181.190.00-113500.001.28+0.08+6.67%2129
-----505.001.38+0.08+6.15%137
182.180.00-26510.001.400.00-2162
170.810.00-22515.001.24-1.24-50.00%2635
162.92-3.12-1.88%37520.001.81+0.02+1.12%2128
158.14-8.05-4.84%21525.001.850.00-184
152.34-8.00-4.99%18530.002.30-0.45-16.36%156
-----535.002.300.00-344
150.870.00-13540.002.72+0.11+4.21%1050
144.560.00--1545.003.17+0.27+9.31%144
138.660.00-926550.003.50+0.50+16.67%15604
-----555.003.95+0.45+12.86%385
119.910.00-214560.004.00+0.25+6.67%2221
123.34-7.80-5.95%220565.004.94+0.59+13.56%8100
120.510.00-931570.005.65+0.85+17.71%5452
118.91+15.02+14.46%225575.005.75+0.50+9.52%12152
109.96-1.64-1.47%251580.006.40+0.67+11.69%17287
78.550.00-15585.006.51-0.09-1.36%1365
95.550.00-219590.008.00+1.03+14.78%18320
71.500.00-214595.008.85+1.05+13.46%3289
90.65-7.75-7.88%6133600.009.69+1.19+14.00%46421
86.02-3.37-3.77%19605.0010.67+1.22+12.91%53155
86.500.00-148610.0011.78+1.48+14.37%38187
78.00-10.00-11.36%255615.0012.50+1.40+12.61%21348
77.50-4.26-5.21%156620.0014.50+1.70+13.28%16129
78.410.00-230625.0014.80+1.50+11.28%13162
65.98-8.12-10.96%2206630.0017.08+2.48+16.99%20100
70.850.00-142635.0017.94+1.59+9.72%6260
67.25-2.25-3.24%2208640.0020.25+2.50+14.08%55103
56.60-7.18-11.26%25410645.0021.93+2.56+13.22%9284
53.50-9.20-14.67%4223650.0024.25+3.38+16.20%56232
50.65-4.75-8.57%778655.0025.65+3.60+16.33%795
47.48-8.77-15.59%9266660.0027.71+3.75+15.65%15129
44.54-4.71-9.56%4210665.0030.40+3.94+14.89%22138
41.97-5.75-12.05%16373670.0032.12+4.72+17.23%18266
39.49-7.01-15.08%651,339675.0034.53+3.23+10.32%656
37.89-4.96-11.58%54270680.0036.95+3.74+11.26%99235
35.06-5.02-12.52%20165685.0040.15+4.16+11.56%82231
32.80-4.80-12.77%19137690.0040.50+2.15+5.61%6130
30.73-5.87-16.04%4693695.0045.48+2.38+5.52%174
28.45-4.65-14.05%69342700.0048.48+5.83+13.67%546
26.21-5.64-17.71%577705.0046.30-8.25-15.12%12
24.75-4.52-15.44%4273710.0053.800.00--2
22.94-4.71-17.03%2161715.0082.780.00-22
21.35-4.30-16.76%3997720.00-----
19.75-4.75-19.39%2484725.0063.500.00-45
18.20-3.91-17.68%16170730.0065.750.00-22
17.05-4.55-21.06%369735.00-----
15.95-4.02-20.13%3129740.00-----
14.23-3.67-20.50%332745.00-----
13.24-3.16-19.27%43221750.00121.330.00--1
12.22-3.78-23.62%536755.00-----
11.60-3.55-23.43%467760.00-----
10.50-2.85-21.35%365765.00-----
9.76-3.04-23.75%794770.0096.100.00-22
9.20-2.65-22.36%2651775.00-----
8.31-2.14-20.48%953780.00-----
7.80-2.30-22.77%437785.00-----
7.10-2.25-24.06%1146790.00-----
6.60-2.05-23.70%351795.00-----
5.80-1.90-24.68%42204800.00-----
5.50+0.25+4.76%510805.00-----
5.10-1.36-21.05%547810.00-----
4.65-1.70-26.77%415815.00-----
4.30-0.85-16.50%1045820.00-----
3.90-1.00-20.41%1147825.00-----
3.43-0.97-22.05%46830.00-----
3.25-0.60-15.58%45835.00-----
3.30-0.36-9.84%511840.00-----
3.700.00-77845.00-----
2.35-0.90-27.69%52100850.00-----
3.750.00--5855.00-----
2.02-0.72-26.28%23860.00-----
1.95-0.40-17.02%102865.00-----
1.790.00-25870.00-----
2.210.00-15875.00-----
2.120.00-118880.00-----
1.44+0.22+18.03%14885.00-----
1.200.00-16895.00-----
1.05-0.30-22.22%2115900.00268.890.00--0
1.240.00--1915.00-----
0.030.00-10925.00-----
0.170.00-12950.00264.500.00-10
1.450.00--1955.00-----
0.400.00-78960.00-----
0.220.00-11965.00-----
1.020.00--1970.00-----
0.340.00-2193975.00-----