New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.82+19.72 (+3.18%)
At close: 04:00PM EDT
638.76 -2.06 (-0.32%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Calls
24 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
310.270.00--1300.00-----
-----310.000.910.00--1
-----330.000.200.00-15
264.360.00-10350.000.030.00-4040
257.290.00-12360.00-----
-----370.000.140.00-10
-----380.000.020.00-160
230.630.00-10390.000.070.00-120
220.830.00-2222400.000.010.00-60
210.440.00-11410.000.300.00-12
141.100.00-11420.000.020.00-1000
207.600.00-11430.000.050.00-20
188.000.00-14435.001.430.00--1
-----440.000.040.00-110
150.000.00-10445.000.500.00-60
168.590.00-11450.000.040.00-60
-----455.001.500.00-10
111.650.00-12460.000.090.00-30
150.000.00-212465.000.020.00-119
143.080.00-413470.000.020.00-2132
136.120.00--1475.000.010.00-1590
75.710.00-11480.000.030.00-610
73.980.00--1485.000.030.00-19124
-----490.000.010.00-12147
123.430.00--2495.000.020.00-279
143.310.00-612500.000.030.00-10263
115.710.00-28505.000.050.00-66160
86.390.00-36510.000.030.00-10
128.350.00-12515.000.020.00-160
122.970.00-326520.000.030.00-21273
95.690.00-1126525.000.040.00-6273
90.700.00-515530.000.030.00-62753
105.970.00-218535.000.060.00-490
72.990.00-26540.000.030.00-450
69.970.00-911545.000.050.00-90
80.000.00-27140550.000.040.00-670
-----552.500.040.00-20
71.750.00-1473555.000.050.00-840
-----557.500.030.00-440
77.280.00-23172560.000.060.00-740
28.950.00--0562.500.080.00-282
72.310.00-435565.000.100.00-500
50.540.00-2020567.500.050.00-41164
71.170.00-27140570.000.080.00-738885
53.900.00-115572.500.090.00-132254
53.430.00-22221575.000.100.00-301892
65.600.00-29577.500.130.00-5660
61.220.00-6357580.000.110.00-6270
39.000.00-512582.500.110.00-1750
55.040.00-1690585.000.140.00-7300
45.500.00-210587.500.120.00-125255
53.950.00-111488590.000.190.00-5170
46.160.00-134592.500.180.00-3770
46.380.00-19102595.000.230.00-8360
44.300.00-346597.500.240.00-5220
45.000.00-1,7951,383600.000.350.00-3,0591,846
40.900.00-5127602.500.380.00-4070
37.060.00-1,8121,213605.000.460.00-1,0230
33.200.00-1,026280607.500.520.00-382331
33.100.00-357963610.000.670.00-2,2931,317
29.990.00-1,091392612.500.820.00-650493
26.480.00-933967615.001.020.00-1,829892
24.500.00-129244617.501.260.00-649250
22.800.00-1,6721,295620.001.510.00-3,4770
20.200.00-1,359680622.501.780.00-1,4110
18.600.00-2,127908625.002.300.00-2,949924
14.900.00-6,0581,602630.003.450.00-5,9560
11.700.00-5,050987635.005.280.00-2,8340
8.750.00-7,7311,312640.007.450.00-2,0780
6.500.00-5,2251,434645.0010.150.00-2950
4.780.00-13,3213,233650.0014.210.00-1520
3.200.00-3,8321,796655.0017.100.00-2014
2.320.00-3,0041,437660.0021.390.00-1826
1.720.00-2,3161,122665.0025.000.00-10
1.180.00-1,7991,040670.0044.780.00-11
0.840.00-2,3471,319675.00-----
0.580.00-3,1411,632680.00-----
0.430.00-1,296956685.00-----
0.290.00-716547690.00-----
0.230.00-236220695.0055.000.00-11
0.220.00-1,3821,243700.0066.000.00-11
0.150.00-7068705.00-----
0.140.00-43121710.00-----
0.100.00-14158720.0099.310.00-40
0.060.00-32115730.00170.760.00-20
0.050.00-237740.00119.290.00-80
0.040.00-417886750.00111.790.00-11
0.050.00-121760.00139.310.00-40
0.030.00-914770.00150.300.00--0
0.030.00-1516780.00161.120.00--0
0.020.00-31790.00171.080.00--0
0.030.00-1834800.00188.070.00--0
0.990.00-15810.00200.130.00--0
0.020.00-37820.00-----
0.010.00-2050840.00-----
0.010.00-20209850.00-----
0.020.00-67163860.00249.540.00--0