Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 310.27 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 0.91 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 0.20 | 0.00 | - | 1 | 5 |
| 264.36 | 0.00 | - | 1 | 0 | 350.00 | 0.03 | 0.00 | - | 40 | 40 |
| 257.29 | 0.00 | - | 1 | 2 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.14 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 380.00 | 0.02 | 0.00 | - | 16 | 49 |
| 230.63 | 0.00 | - | 1 | 0 | 390.00 | 0.07 | 0.00 | - | 12 | 15 |
| 220.83 | 0.00 | - | 22 | 22 | 400.00 | 0.01 | 0.00 | - | 6 | 42 |
| 210.44 | 0.00 | - | 1 | 1 | 410.00 | 0.30 | 0.00 | - | 1 | 2 |
| 141.10 | 0.00 | - | 1 | 1 | 420.00 | 0.02 | -0.28 | -93.33% | 100 | 110 |
| 207.60 | +10.80 | +5.49% | 1 | 2 | 430.00 | 0.05 | 0.00 | - | 2 | 21 |
| 188.00 | +2.40 | +1.29% | 1 | 3 | 435.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 0.04 | 0.00 | - | 1 | 10 |
| 150.00 | 0.00 | - | 1 | 0 | 445.00 | 0.50 | 0.00 | - | 6 | 12 |
| 168.59 | 0.00 | - | 1 | 1 | 450.00 | 0.04 | 0.00 | - | 6 | 68 |
| - | - | - | - | - | 455.00 | 1.50 | 0.00 | - | 1 | 6 |
| 111.65 | 0.00 | - | 1 | 2 | 460.00 | 0.09 | 0.00 | - | 3 | 22 |
| 150.00 | 0.00 | - | 2 | 12 | 465.00 | 0.02 | -0.14 | -87.50% | 1 | 19 |
| 143.08 | 0.00 | - | 4 | 13 | 470.00 | 0.02 | -0.09 | -81.82% | 2 | 132 |
| 136.12 | 0.00 | - | - | 1 | 475.00 | 0.01 | 0.00 | - | 159 | 16 |
| 75.71 | 0.00 | - | 1 | 1 | 480.00 | 0.03 | -0.02 | -40.00% | 61 | 325 |
| 73.98 | 0.00 | - | - | 1 | 485.00 | 0.03 | -0.05 | -62.50% | 19 | 112 |
| - | - | - | - | - | 490.00 | 0.01 | -0.01 | -50.00% | 12 | 135 |
| 123.43 | 0.00 | - | - | 2 | 495.00 | 0.02 | -0.01 | -33.33% | 2 | 81 |
| 143.31 | +25.29 | +21.43% | 6 | 17 | 500.00 | 0.03 | +0.01 | +50.00% | 10 | 269 |
| 115.71 | 0.00 | - | 2 | 8 | 505.00 | 0.05 | +0.03 | +150.00% | 66 | 152 |
| 86.39 | 0.00 | - | 3 | 6 | 510.00 | 0.03 | -0.01 | -25.00% | 1 | 234 |
| 128.35 | +32.19 | +33.48% | 1 | 2 | 515.00 | 0.02 | -0.03 | -60.00% | 16 | 103 |
| 122.97 | +22.14 | +21.96% | 3 | 29 | 520.00 | 0.03 | -0.02 | -40.00% | 21 | 252 |
| 95.69 | 0.00 | - | 11 | 26 | 525.00 | 0.04 | 0.00 | - | 6 | 268 |
| 90.70 | 0.00 | - | 5 | 15 | 530.00 | 0.03 | -0.04 | -57.14% | 62 | 764 |
| 105.97 | +26.02 | +32.55% | 2 | 18 | 535.00 | 0.06 | -0.02 | -25.00% | 49 | 443 |
| 72.99 | 0.00 | - | 2 | 6 | 540.00 | 0.03 | -0.08 | -72.73% | 45 | 495 |
| 69.97 | 0.00 | - | 9 | 11 | 545.00 | 0.05 | -0.03 | -37.50% | 9 | 258 |
| 80.00 | +9.00 | +12.68% | 27 | 141 | 550.00 | 0.04 | -0.06 | -60.00% | 67 | 496 |
| - | - | - | - | - | 552.50 | 0.04 | -0.07 | -63.64% | 2 | 171 |
| 71.75 | +14.83 | +26.05% | 14 | 79 | 555.00 | 0.05 | -0.08 | -61.54% | 84 | 308 |
| - | - | - | - | - | 557.50 | 0.03 | -0.12 | -80.00% | 44 | 106 |
| 77.28 | +15.62 | +25.33% | 23 | 180 | 560.00 | 0.06 | -0.09 | -60.00% | 74 | 261 |
| 28.95 | 0.00 | - | - | 0 | 562.50 | 0.08 | -0.13 | -61.90% | 2 | 81 |
| 72.31 | +16.24 | +28.96% | 4 | 38 | 565.00 | 0.10 | -0.10 | -50.00% | 50 | 408 |
| 50.54 | 0.00 | - | 20 | 20 | 567.50 | 0.05 | -0.14 | -73.68% | 41 | 152 |
| 71.17 | +19.67 | +38.19% | 27 | 145 | 570.00 | 0.08 | -0.17 | -68.00% | 738 | 1,004 |
| 53.90 | +5.47 | +11.29% | 1 | 16 | 572.50 | 0.09 | -0.18 | -66.67% | 132 | 165 |
| 53.43 | +6.77 | +14.51% | 22 | 208 | 575.00 | 0.10 | -0.22 | -68.75% | 301 | 919 |
| 65.60 | +22.64 | +52.70% | 2 | 11 | 577.50 | 0.13 | -0.21 | -61.76% | 566 | 121 |
| 61.22 | +19.27 | +45.94% | 6 | 358 | 580.00 | 0.11 | -0.29 | -72.50% | 627 | 558 |
| 39.00 | 0.00 | - | 5 | 12 | 582.50 | 0.11 | -0.32 | -74.42% | 175 | 127 |
| 55.04 | +18.57 | +50.92% | 16 | 84 | 585.00 | 0.14 | -0.44 | -75.86% | 730 | 527 |
| 45.50 | +11.38 | +33.35% | 2 | 10 | 587.50 | 0.12 | -0.54 | -81.82% | 125 | 229 |
| 53.95 | +21.18 | +64.63% | 111 | 589 | 590.00 | 0.19 | -0.75 | -79.79% | 517 | 703 |
| 46.16 | +16.22 | +54.18% | 1 | 34 | 592.50 | 0.18 | -0.77 | -81.05% | 377 | 163 |
| 46.38 | +18.74 | +67.80% | 19 | 111 | 595.00 | 0.23 | -1.02 | -81.60% | 836 | 718 |
| 44.30 | +19.70 | +80.08% | 3 | 47 | 597.50 | 0.24 | -1.32 | -84.62% | 522 | 652 |
| 45.00 | +21.98 | +95.48% | 1,795 | 1,901 | 600.00 | 0.35 | -1.40 | -80.00% | 3,059 | 1,530 |
| 40.90 | +19.94 | +95.13% | 5 | 130 | 602.50 | 0.38 | -1.71 | -81.82% | 407 | 545 |
| 37.06 | +18.86 | +103.63% | 1,812 | 1,880 | 605.00 | 0.46 | -2.22 | -82.84% | 1,023 | 679 |
| 33.20 | +16.30 | +96.45% | 1,026 | 78 | 607.50 | 0.52 | -2.53 | -82.95% | 382 | 261 |
| 33.10 | +17.82 | +116.62% | 357 | 1,055 | 610.00 | 0.67 | -3.18 | -82.60% | 2,293 | 772 |
| 29.99 | +16.19 | +117.32% | 1,091 | 398 | 612.50 | 0.82 | -3.93 | -82.74% | 650 | 288 |
| 26.48 | +14.23 | +116.16% | 933 | 682 | 615.00 | 1.02 | -4.48 | -81.45% | 1,829 | 428 |
| 24.50 | +13.95 | +132.23% | 129 | 302 | 617.50 | 1.26 | -5.28 | -80.73% | 649 | 136 |
| 22.80 | +13.47 | +144.37% | 1,672 | 1,019 | 620.00 | 1.51 | -6.28 | -80.62% | 3,477 | 577 |
| 20.20 | +12.11 | +149.69% | 1,359 | 854 | 622.50 | 1.78 | -7.27 | -80.33% | 1,411 | 269 |
| 18.60 | +11.60 | +165.71% | 2,127 | 1,292 | 625.00 | 2.30 | -7.80 | -77.23% | 2,949 | 97 |
| 14.90 | +9.80 | +192.16% | 6,058 | 1,736 | 630.00 | 3.45 | -10.44 | -75.16% | 5,956 | 39 |
| 11.70 | +8.20 | +234.29% | 5,050 | 874 | 635.00 | 5.28 | -11.72 | -68.94% | 2,834 | 60 |
| 8.75 | +6.20 | +243.14% | 7,731 | 1,167 | 640.00 | 7.45 | -14.05 | -65.35% | 2,078 | 44 |
| 6.50 | +4.78 | +277.91% | 5,225 | 1,075 | 645.00 | 10.15 | -15.60 | -60.58% | 295 | 14 |
| 4.78 | +3.57 | +295.04% | 13,321 | 2,073 | 650.00 | 14.21 | -15.96 | -52.90% | 152 | 34 |
| 3.20 | +2.39 | +295.06% | 3,832 | 536 | 655.00 | 17.10 | -18.15 | -51.49% | 20 | 3 |
| 2.32 | +1.74 | +300.00% | 3,004 | 770 | 660.00 | 21.39 | -20.11 | -48.46% | 18 | 9 |
| 1.72 | +1.25 | +265.96% | 2,316 | 541 | 665.00 | 25.00 | -19.30 | -43.57% | 1 | 0 |
| 1.18 | +0.91 | +337.04% | 1,799 | 477 | 670.00 | 44.78 | -7.08 | -13.65% | 1 | 0 |
| 0.84 | +0.67 | +394.12% | 2,347 | 579 | 675.00 | - | - | - | - | - |
| 0.58 | +0.47 | +427.27% | 3,141 | 190 | 680.00 | - | - | - | - | - |
| 0.43 | +0.32 | +290.91% | 1,296 | 197 | 685.00 | - | - | - | - | - |
| 0.29 | +0.22 | +314.29% | 716 | 315 | 690.00 | - | - | - | - | - |
| 0.23 | +0.17 | +283.33% | 236 | 78 | 695.00 | 55.00 | -18.10 | -24.76% | 1 | 1 |
| 0.22 | +0.17 | +340.00% | 1,382 | 477 | 700.00 | 66.00 | -12.15 | -15.55% | 1 | 0 |
| 0.15 | +0.09 | +150.00% | 70 | 35 | 705.00 | - | - | - | - | - |
| 0.14 | +0.05 | +55.56% | 43 | 93 | 710.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 14 | 145 | 720.00 | 99.31 | 0.00 | - | 4 | 4 |
| 0.06 | +0.04 | +200.00% | 32 | 101 | 730.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.05 | +0.02 | +66.67% | 2 | 37 | 740.00 | 119.29 | 0.00 | - | 8 | 0 |
| 0.04 | +0.01 | +33.33% | 417 | 479 | 750.00 | 111.79 | -28.46 | -20.29% | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 1 | 20 | 760.00 | 139.31 | 0.00 | - | 4 | 4 |
| 0.03 | -0.17 | -85.00% | 9 | 6 | 770.00 | 150.30 | 0.00 | - | - | 0 |
| 0.03 | -0.02 | -40.00% | 15 | 18 | 780.00 | 161.12 | 0.00 | - | - | 0 |
| 0.02 | -0.03 | -60.00% | 3 | 3 | 790.00 | 171.08 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 18 | 27 | 800.00 | 188.07 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 1 | 5 | 810.00 | 200.13 | 0.00 | - | - | 0 |
| 0.02 | -0.21 | -91.30% | 3 | 4 | 820.00 | - | - | - | - | - |
| 0.01 | -0.32 | -96.97% | 20 | 30 | 840.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 20 | 203 | 850.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 67 | 105 | 860.00 | 249.54 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.