Mail

Canada markets closed

S&P/TSX
22,375.83
+116.63(+0.52%)
S&P 500
5,214.08
+26.41(+0.51%)
DOW
39,387.76
+331.37(+0.85%)
CAD/USD
0.7314
+0.0026(+0.35%)
CRUDE OIL
79.26
+0.27(+0.34%)
Bitcoin CAD
85,516.91
+1,286.47(+1.53%)

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

612.09

+2.62

(+0.43%)

At close: 04:00PM EDT

613.05

+0.96

(+0.16%)

After hours:

05:40PM EDT

In The Money

Show:ListStraddle

Calls

May 24, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	310.00	0.91	0.00	-	-	1
-	-	-	-	-	330.00	0.20	0.00	-	1	5
211.59	0.00	-	1	1	350.00	-	-	-	-	-
-	-	-	-	-	370.00	0.22	0.00	-	4	4
-	-	-	-	-	380.00	0.06	0.00	-	22	39
169.17	0.00	-	-	1	390.00	0.07	0.00	-	12	15
-	-	-	-	-	400.00	0.01	0.00	-	1	42
-	-	-	-	-	410.00	0.30	0.00	-	1	2
141.10	0.00	-	1	1	420.00	0.30	0.00	-	1	110
129.46	0.00	-	-	1	430.00	0.07	-0.42	-85.71%	4	6
148.26	+148.26	-	-	1	435.00	1.43	0.00	-	-	1
-	-	-	-	-	440.00	0.17	0.00	-	5	9
150.00	0.00	-	1	0	445.00	0.50	0.00	-	6	12
148.47	+148.47	-	-	1	450.00	0.04	-0.21	-84.00%	3	66
-	-	-	-	-	455.00	1.50	0.00	-	1	6
111.65	0.00	-	1	2	460.00	0.09	0.00	-	6	8
85.00	0.00	-	1	12	465.00	0.09	-0.02	-18.18%	2	21
154.32	0.00	-	-	4	470.00	0.13	-0.12	-48.00%	3	135
136.12	0.00	-	-	1	475.00	0.03	-0.10	-76.92%	1	18
75.71	0.00	-	1	1	480.00	0.10	-0.01	-9.09%	2	183
73.98	0.00	-	-	1	485.00	0.13	0.00	-	1	103
-	-	-	-	-	490.00	0.14	0.00	-	24	136
-	-	-	-	-	495.00	0.12	0.00	-	8	72
70.76	0.00	-	13	16	500.00	0.11	-0.10	-47.62%	30	245
52.90	0.00	-	2	3	505.00	0.16	-0.02	-11.11%	12	150
86.39	0.00	-	3	6	510.00	0.19	0.00	-	16	239
50.94	0.00	-	2	3	515.00	0.14	-0.08	-36.36%	1	66
95.75	0.00	-	10	16	520.00	0.24	-0.07	-22.58%	9	139
90.85	0.00	-	10	12	525.00	0.33	-0.12	-26.67%	16	210
86.00	+40.50	+89.01%	1	13	530.00	0.65	+0.11	+20.37%	23	462
62.94	0.00	-	1	17	535.00	0.46	-0.08	-14.81%	5	308
65.53	0.00	-	1	6	540.00	0.54	-0.31	-36.47%	13	379
69.97	0.00	-	9	11	545.00	0.68	-0.21	-23.60%	24	150
66.10	+1.05	+1.61%	5	152	550.00	0.87	-0.30	-25.64%	9	449
-	-	-	-	-	552.50	1.07	+1.07	-	3	0
59.75	+0.71	+1.20%	6	75	555.00	1.02	-0.37	-26.62%	16	320
-	-	-	-	-	557.50	1.22	+1.22	-	8	31
56.04	-0.53	-0.94%	3	182	560.00	1.34	-0.30	-18.29%	35	211
28.95	+28.95	-	-	0	562.50	1.45	+1.45	-	1	21
53.25	+3.97	+8.06%	1	33	565.00	1.66	-0.44	-20.95%	59	270
30.65	+30.65	-	-	20	567.50	1.90	+1.90	-	40	44
46.25	+1.38	+3.08%	2	139	570.00	2.25	-0.42	-15.73%	77	421
34.14	+34.14	-	-	2	572.50	2.24	+2.24	-	47	105
41.48	+0.07	+0.17%	1	52	575.00	2.80	-0.65	-18.84%	46	401
25.34	+25.34	-	-	2	577.50	3.02	+3.02	-	13	27
38.11	+1.26	+3.42%	2	206	580.00	3.35	-0.95	-22.09%	44	111
35.40	+35.40	-	-	12	582.50	3.87	+3.87	-	3	18
34.27	-2.22	-6.08%	7	29	585.00	4.05	-1.07	-20.90%	34	219
31.02	+31.02	-	-	7	587.50	5.05	+5.05	-	3	6
28.20	-1.51	-5.08%	15	581	590.00	5.16	-1.16	-18.35%	62	300
28.00	+28.00	-	43	7	592.50	5.75	+5.75	-	3	25
26.09	+0.22	+0.85%	3	84	595.00	7.00	-0.96	-12.06%	25	165
24.50	+24.50	-	6	9	597.50	7.42	+7.42	-	3	25
21.75	+0.62	+2.93%	26	489	600.00	8.38	-1.42	-14.49%	476	261
-	-	-	-	-	602.50	9.55	+9.55	-	78	-
18.81	-0.70	-3.59%	40	210	605.00	10.15	-1.30	-11.35%	29	138
18.06	+18.06	-	34	-	607.50	11.35	+11.35	-	18	-
16.05	+0.27	+1.71%	59	237	610.00	12.23	-2.12	-14.77%	21	70
15.34	+15.34	-	41	-	612.50	14.25	+14.25	-	43	-
13.35	-0.75	-5.32%	53	286	615.00	15.25	-1.70	-10.03%	10	44
13.17	+13.17	-	10	-	617.50	15.70	+15.70	-	21	-
11.00	-0.85	-7.17%	211	186	620.00	17.82	-2.08	-10.45%	1	34
10.84	+10.84	-	2	-	622.50	-	-	-	-	-
8.95	-0.65	-6.77%	148	204	625.00	20.70	-0.68	-3.18%	3	12
7.70	+0.05	+0.65%	113	123	630.00	24.72	+0.38	+1.56%	2	6
6.20	-0.65	-9.49%	31	182	635.00	26.62	0.00	-	1	1
4.80	-0.72	-13.04%	28	127	640.00	87.30	0.00	-	16	0
4.15	-0.35	-7.78%	56	67	645.00	-	-	-	-	-
3.10	-0.50	-13.89%	54	147	650.00	97.15	0.00	-	4	0
2.54	-0.66	-20.63%	8	36	655.00	63.95	0.00	-	-	0
2.11	-0.08	-3.65%	190	83	660.00	101.74	0.00	-	4	0
1.42	-0.39	-21.55%	11	76	665.00	-	-	-	-	-
1.21	-0.25	-17.12%	21	152	670.00	-	-	-	-	-
1.20	+0.04	+3.45%	2	42	675.00	-	-	-	-	-
0.82	-0.16	-16.33%	9	25	680.00	-	-	-	-	-
0.66	-0.34	-34.00%	2	36	685.00	-	-	-	-	-
0.86	0.00	-	2	124	690.00	-	-	-	-	-
0.38	-0.42	-52.50%	2	20	695.00	-	-	-	-	-
0.31	-0.29	-48.33%	1	52	700.00	-	-	-	-	-
0.21	0.00	-	23	36	710.00	-	-	-	-	-
0.19	+0.03	+18.75%	4	26	720.00	164.47	0.00	-	2	0
0.10	-0.08	-44.44%	2	39	730.00	170.76	0.00	-	2	0
0.10	0.00	-	6	37	740.00	-	-	-	-	-
0.05	-0.01	-16.67%	12	181	750.00	-	-	-	-	-
0.01	0.00	-	4	6	760.00	-	-	-	-	-
0.04	-0.01	-20.00%	2	3	770.00	-	-	-	-	-
0.04	0.00	-	5	35	780.00	-	-	-	-	-
0.05	0.00	-	3	3	790.00	-	-	-	-	-
0.05	0.00	-	12	13	800.00	-	-	-	-	-
0.99	0.00	-	1	5	810.00	-	-	-	-	-
1.15	0.00	-	-	3	820.00	-	-	-	-	-
0.01	0.00	-	1	199	850.00	-	-	-	-	-
0.75	0.00	-	2	17	860.00	-	-	-	-	-