(NASDAQ)
497.98
-2.88   (-0.58%)
Pre-market: 504.98 +7.00 (+1.41%)
Volume (24h) Market Cap. Day Range 52w Range
5.63M 220.01B 495.10 - 506.32 290.25 - 575.37
Calls Options of NFLX for 2021-01-22 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
260.00 238.07 0.00 0.00% 0 2
265.00 233.05 0.00 0.00% 1 1
270.00 227.97 -2.72 -1.18% 0 0
275.00 222.78 0.00 0.00% 0 3
280.00 218.10 -2.65 -1.20% 0 0
285.00 213.07 -2.68 -1.24% 0 0
290.00 208.28 -2.35 -1.12% 0 0
295.00 203.12 -2.50 -1.22% 0 0
300.00 198.55 -2.00 -1.00% 0 0
305.00 202.75 13.35 +7.05% 1 0
310.00 197.77 13.05 +7.06% 1 0
315.00 183.20 -9.58 -4.97% 1 1
320.00 178.32 -2.45 -1.36% 0 0
325.00 173.43 -2.35 -1.34% 0 0
330.00 168.32 0.00 0.00% 1 1
335.00 163.57 0.00 0.00% 1 1
340.00 158.43 0.00 0.00% 4 4
345.00 153.28 -2.60 -1.67% 0 0
350.00 148.43 0.00 0.00% 1 3
355.00 143.32 -2.40 -1.65% 0 0
360.00 138.25 0.00 0.00% 4 2
365.00 133.25 -2.60 -1.91% 0 0
370.00 128.25 -9.70 -7.03% 0 1
375.00 123.25 -2.65 -2.10% 0 0
380.00 118.28 3.22 +2.80% 1 1
385.00 113.88 -2.07 -1.79% 0 1
390.00 109.45 -1.47 -1.33% 0 0
395.00 104.50 4.45 +4.45% 1 1
400.00 98.60 -9.80 -9.04% 63 24
405.00 96.15 5.53 +6.10% 2 1
410.00 90.20 -1.13 -1.23% 1 3
415.00 85.45 -0.95 -1.10% 2 2
420.00 80.62 -1.15 -1.41% 1 4
425.00 74.22 -3.00 -3.88% 14 1
430.00 68.15 -11.07 -13.98% 2 5
435.00 65.62 -1.57 -2.34% 2 16
440.00 60.73 -2.23 -3.53% 6 61
445.00 55.70 0.00 0.00% 1 18
450.00 51.12 -2.67 -4.97% 28 112
455.00 47.15 -2.30 -4.65% 10 16
460.00 43.05 -2.62 -5.75% 11 12
465.00 39.25 -2.20 -5.31% 7 28
470.00 35.52 -2.27 -6.02% 12 73
472.50 36.27 -5.27 -12.70% 1 11
475.00 32.33 -2.02 -5.90% 405 168
477.50 30.80 -2.20 -6.67% 15 13
480.00 29.23 -1.95 -6.26% 186 194
482.50 27.82 -2.05 -6.86% 22 34
485.00 26.40 -1.78 -6.30% 96 234
487.50 25.05 -1.70 -6.36% 222 105
490.00 23.75 -1.70 -6.68% 657 1,714
492.50 22.38 -1.73 -7.16% 60 156
495.00 21.23 -1.60 -7.01% 555 747
497.50 19.98 -1.67 -7.74% 293 147
500.00 18.73 -1.77 -8.66% 1,848 1,960
502.50 17.60 -1.70 -8.81% 463 370
505.00 16.50 -1.75 -9.59% 2,145 846
507.50 15.48 -1.72 -10.03% 279 769
510.00 14.43 -1.75 -10.82% 1,893 1,507
512.50 13.40 -1.73 -11.40% 164 267
515.00 12.53 -1.70 -11.95% 460 644
517.50 11.55 -1.80 -13.48% 81 280
520.00 10.78 -1.70 -13.63% 1,268 2,370
522.50 9.98 -1.67 -14.38% 78 213
525.00 9.23 -1.65 -15.17% 1,267 1,728
527.50 8.52 -1.60 -15.80% 120 151
530.00 7.88 -1.60 -16.89% 798 2,942
532.50 7.28 -1.53 -17.33% 167 158
535.00 6.70 -1.50 -18.29% 482 2,574
537.50 6.20 -1.43 -18.69% 163 162
540.00 5.70 -1.43 -20.00% 880 2,809
542.50 5.28 -1.38 -20.68% 77 204
545.00 4.92 -1.25 -20.24% 518 552
547.50 4.50 -1.28 -22.08% 114 88
550.00 4.10 -1.28 -23.72% 2,900 1,967
552.50 3.85 -1.15 -23.00% 192 160
555.00 3.58 -1.05 -22.70% 324 499
560.00 3.04 -0.98 -24.35% 473 644
565.00 2.56 -0.94 -26.71% 333 1,107
570.00 2.25 -0.82 -26.71% 833 733
575.00 1.90 -0.78 -29.16% 304 472
580.00 1.69 -0.67 -28.24% 789 549
585.00 1.48 -0.58 -28.40% 615 1,204
590.00 1.27 -0.54 -29.75% 1,235 1,123
595.00 1.13 -0.47 -29.38% 386 206
600.00 1.00 -0.43 -29.97% 1,309 1,860
610.00 0.78 -0.36 -31.14% 227 284
620.00 0.64 -0.26 -29.44% 74 560
630.00 0.51 -0.22 -30.61% 96 258
640.00 0.40 -0.20 -33.88% 101 226
650.00 0.34 -0.16 -33.00% 358 1,035
660.00 0.28 -0.13 -32.10% 152 100
670.00 0.24 -0.11 -31.88% 100 138
680.00 0.19 -0.09 -32.14% 40 65
690.00 0.18 -0.05 -19.57% 5 106
700.00 0.11 -0.08 -41.03% 119 541
710.00 0.11 -0.05 -28.13% 23 43
720.00 0.09 -0.05 -35.71% 3 22
730.00 0.13 0.00 0.00% 1 65
740.00 0.11 0.00 +4.76% 1 38
750.00 0.06 -0.06 -50.00% 2 39
760.00 0.08 0.01 +15.38% 3 2
770.00 0.07 -0.01 -7.14% 9 881
780.00 0.03 -0.04 -60.00% 24 23
790.00 0.07 0.03 +75.00% 8 220
Puts Options of NFLX for 2021-01-22 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
260.00
0.03 0.00 0.00% 1 57
265.00
0.07 0.00 0.00% 2 2
270.00
0.07 0.00 0.00% 0 0
275.00
0.07 0.04 +160.00% 0 0
280.00
0.03 0.00 +16.67% 0 10
285.00
0.07 0.00 0.00% 0 0
290.00
0.07 0.00 0.00% 5 1
295.00
0.07 0.00 0.00% 0 1
300.00
0.07 0.04 +133.33% 2 124
305.00
0.07 0.00 0.00% 0 0
310.00
0.07 0.00 0.00% 1 1
315.00
0.07 0.00 0.00% 4 4
320.00
0.07 0.00 0.00% 15 89
325.00
0.07 0.00 0.00% 6 39
330.00
0.06 0.01 +37.50% 14 23
335.00
0.09 0.00 0.00% 15 36
340.00
0.09 -0.01 -10.53% 0 23
345.00
0.09 0.00 0.00% 1 3
350.00
0.10 -0.01 -9.52% 18 46
355.00
0.12 0.01 +9.09% 2 41
360.00
0.10 0.00 +0.05% 1 14
365.00
0.10 -0.04 -25.93% 6 22
370.00
0.17 -0.05 -22.22% 12 42
375.00
0.14 -0.05 -28.21% 19 73
380.00
0.17 -0.06 -25.53% 138 146
385.00
0.24 -0.01 -4.08% 178 89
390.00
0.28 -0.01 -3.51% 146 133
395.00
0.34 0.02 +6.25% 19 105
400.00
0.40 0.01 +1.28% 921 370
405.00
0.52 -0.02 -3.70% 356 81
410.00
0.59 0.03 +5.31% 76 253
415.00
0.71 0.03 +3.68% 253 383
420.00
0.86 0.04 +5.49% 99 386
425.00
1.07 0.05 +5.42% 523 303
430.00
1.33 0.09 +6.85% 852 536
435.00
1.64 0.10 +6.84% 263 470
440.00
2.06 0.16 +8.14% 757 627
445.00
2.57 0.20 +8.23% 1,840 669
450.00
3.20 0.21 +7.02% 2,018 1,097
455.00
4.00 0.33 +8.84% 379 653
460.00
5.03 0.00 0.00% 1,024 1,088
465.00
6.17 0.48 +8.33% 465 1,853
470.00
7.62 0.60 +8.54% 589 2,062
472.50
8.45 0.65 +8.33% 236 281
475.00
9.30 0.70 +8.14% 1,310 1,082
477.50
10.20 0.75 +7.94% 112 277
480.00
11.18 0.80 +7.71% 629 1,415
482.50
12.25 0.90 +7.93% 100 148
485.00
13.32 0.92 +7.46% 207 620
487.50
14.43 0.95 +7.05% 213 269
490.00
15.62 1.00 +6.84% 608 811
492.50
16.85 1.05 +6.65% 147 207
495.00
18.08 1.00 +5.86% 327 408
497.50
19.38 1.02 +5.59% 729 261
500.00
20.70 1.00 +5.08% 894 1,115
502.50
22.02 0.97 +4.63% 615 195
505.00
23.42 0.97 +4.34% 240 759
507.50
24.85 0.93 +3.87% 41 400
510.00
26.33 0.93 +3.64% 193 665
512.50
27.85 0.98 +3.63% 19 142
515.00
29.38 0.93 +3.25% 118 200
517.50
30.98 0.88 +2.91% 18 70
520.00
32.67 0.97 +3.08% 133 533
522.50
34.33 0.95 +2.85% 17 208
525.00
36.15 1.05 +2.99% 182 367
527.50
37.95 1.00 +2.71% 17 43
530.00
39.77 1.10 +2.84% 50 179
532.50
41.50 0.92 +2.28% 13 24
535.00
43.55 1.08 +2.53% 88 154
537.50
45.70 1.35 +3.04% 2 34
540.00
47.60 1.25 +2.70% 73 83
542.50
49.75 1.45 +3.00% 1 21
545.00
51.77 1.45 +2.88% 8 97
547.50
53.95 1.48 +2.81% 9 41
550.00
56.20 1.60 +2.93% 24 58
552.50
58.38 7.15 +13.96% 2 51
555.00
60.42 1.62 +2.76% 3 64
560.00
65.07 1.75 +2.76% 4 94
565.00
69.47 1.50 +2.21% 9 6
570.00
75.62 0.00 0.00% 1 10
575.00
78.83 2.12 +2.77% 24 89
580.00
84.95 9.45 +12.52% 0 8
585.00
86.33 -2.00 -2.26% 2 14
590.00
93.10 1.97 +2.17% 0 4
595.00
97.70 1.78 +1.85% 0 10
600.00
102.55 8.45 +8.98% 0 11
610.00
112.58 0.00 0.00% 5 5
620.00
123.30 0.00 0.00% 1 6
630.00
133.20 0.00 0.00% 1 2
640.00
143.10 3.25 +2.32% 0 1
650.00
153.02 3.27 +2.19% 0 0
660.00
162.15 2.47 +1.55% 0 0
670.00
172.12 2.60 +1.53% 0 0
680.00
182.03 2.47 +1.38% 0 0
690.00
192.03 2.53 +1.33% 0 0
700.00
201.95 0.00 0.00% 1 1
710.00
211.88 2.45 +1.17% 0 0
720.00
221.50 1.98 +0.90% 0 0
730.00
232.05 2.65 +1.16% 0 0
740.00
242.02 2.62 +1.10% 0 0
750.00
251.95 2.47 +0.99% 0 0
760.00
261.92 2.65 +1.02% 0 0
770.00
272.00 2.73 +1.01% 0 1
780.00
282.00 2.68 +0.96% 0 0
790.00
292.00 2.65 +0.92% 0 0
Cap:    |  Volume (24h):