Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Calls
13 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 418.69 | 0.00 | - | 2 | 0 | 250.00 | 0.01 | 0.00 | - | 1 | 520 |
| - | - | - | - | - | 300.00 | 0.02 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 7 | 51 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | - | 8 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 6 | 6 |
| 337.18 | +26.37 | +8.48% | 2 | 2 | 350.00 | 0.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 360.00 | 0.02 | 0.00 | - | 4 | 238 |
| - | - | - | - | - | 370.00 | 0.01 | 0.00 | - | 1 | 266 |
| - | - | - | - | - | 380.00 | 0.03 | 0.00 | - | 1 | 1 |
| 277.44 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| 277.40 | 0.00 | - | 1 | 2 | 400.00 | 0.27 | 0.00 | - | - | 4 |
| 264.22 | 0.00 | - | 3 | 3 | 410.00 | - | - | - | - | - |
| 259.95 | 0.00 | - | - | 1 | 420.00 | 0.01 | 0.00 | - | 20 | 20 |
| 247.26 | 0.00 | - | 1 | 2 | 430.00 | 0.93 | 0.00 | - | - | 2 |
| 250.44 | +6.35 | +2.60% | 2 | 3 | 440.00 | 0.03 | 0.00 | - | 12 | 24 |
| 234.50 | 0.00 | - | 10 | 10 | 450.00 | 0.04 | 0.00 | - | 37 | 50 |
| - | - | - | - | - | 460.00 | 0.22 | 0.00 | - | 1 | 3 |
| 195.75 | 0.00 | - | - | 1 | 470.00 | 0.37 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 2 | 24 |
| 197.56 | +22.12 | +12.61% | 1 | 4 | 490.00 | 0.01 | 0.00 | - | 100 | 102 |
| - | - | - | - | - | 495.00 | 2.73 | 0.00 | - | - | 2 |
| 189.64 | +14.09 | +8.03% | 5 | 57 | 500.00 | 0.02 | 0.00 | - | 13 | 98 |
| - | - | - | - | - | 505.00 | 0.01 | 0.00 | - | 1 | 51 |
| 152.00 | 0.00 | - | 1 | 1 | 510.00 | 0.07 | 0.00 | - | 35 | 69 |
| 162.91 | 0.00 | - | 2 | 2 | 515.00 | 0.01 | 0.00 | - | 140 | 155 |
| 156.22 | 0.00 | - | 5 | 5 | 520.00 | 0.08 | 0.00 | - | 4 | 18 |
| 157.98 | 0.00 | - | - | 3 | 525.00 | 0.09 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 530.00 | 0.02 | 0.00 | - | 1 | 413 |
| 155.95 | 0.00 | - | 1 | 1 | 535.00 | 0.01 | 0.00 | - | 72 | 104 |
| - | - | - | - | - | 540.00 | 0.02 | 0.00 | - | 10 | 287 |
| 134.85 | 0.00 | - | 9 | 9 | 545.00 | 0.01 | 0.00 | - | 3 | 116 |
| 138.63 | +14.30 | +11.50% | 5 | 19 | 550.00 | 0.01 | -0.05 | -83.33% | 1 | 908 |
| 131.11 | 0.00 | - | 2 | 2 | 555.00 | 0.01 | -0.01 | -50.00% | 12 | 237 |
| 117.55 | 0.00 | - | 1 | 56 | 560.00 | 0.03 | 0.00 | - | 1 | 70 |
| 134.65 | 0.00 | - | 2 | 2 | 565.00 | 0.02 | 0.00 | - | 1 | 117 |
| 119.75 | 0.00 | - | 1 | 0 | 570.00 | 0.01 | 0.00 | - | 2 | 103 |
| 94.47 | 0.00 | - | 1 | 11 | 575.00 | 0.01 | -0.02 | -66.67% | 9 | 53 |
| 86.32 | 0.00 | - | 4 | 11 | 580.00 | 0.03 | +0.01 | +100.00% | 53 | 900 |
| 81.25 | 0.00 | - | 11 | 14 | 585.00 | 0.01 | -0.02 | -66.67% | 10 | 41 |
| 81.12 | 0.00 | - | 1 | 1 | 590.00 | 0.01 | -0.03 | -75.00% | 1 | 158 |
| 73.33 | 0.00 | - | 1 | 4 | 595.00 | 0.04 | 0.00 | - | 2 | 150 |
| 90.17 | +14.75 | +19.56% | 2 | 68 | 600.00 | 0.02 | -0.01 | -33.33% | 33 | 711 |
| 82.42 | 0.00 | - | 1 | 2 | 605.00 | 0.02 | -0.03 | -60.00% | 9 | 222 |
| 63.25 | 0.00 | - | 5 | 10 | 610.00 | 0.01 | -0.04 | -80.00% | 88 | 571 |
| 54.91 | 0.00 | - | 1 | 3 | 615.00 | 0.04 | 0.00 | - | 18 | 579 |
| 50.45 | 0.00 | - | 14 | 14 | 620.00 | 0.03 | -0.01 | -25.00% | 58 | 912 |
| 62.44 | +21.77 | +53.53% | 2 | 16 | 625.00 | 0.04 | -0.05 | -55.56% | 186 | 1,064 |
| 56.02 | +10.13 | +22.07% | 2 | 53 | 630.00 | 0.04 | -0.03 | -50.00% | 158 | 539 |
| 40.93 | 0.00 | - | 4 | 16 | 635.00 | 0.04 | -0.07 | -63.64% | 241 | 780 |
| 47.21 | +6.01 | +14.59% | 8 | 30 | 640.00 | 0.05 | -0.09 | -64.29% | 234 | 811 |
| 41.50 | +15.75 | +61.17% | 1 | 188 | 645.00 | 0.06 | -0.18 | -75.00% | 326 | 781 |
| 37.46 | +4.36 | +13.17% | 10 | 217 | 650.00 | 0.08 | -0.16 | -69.57% | 393 | 2,249 |
| 32.57 | +5.07 | +18.44% | 6 | 42 | 655.00 | 0.09 | -0.41 | -82.00% | 669 | 1,214 |
| 27.50 | +4.00 | +17.02% | 21 | 96 | 660.00 | 0.16 | -0.59 | -78.67% | 1,579 | 2,831 |
| 24.18 | +5.48 | +29.30% | 118 | 408 | 665.00 | 0.24 | -1.05 | -81.40% | 672 | 1,397 |
| 21.95 | +4.95 | +29.12% | 9 | 109 | 667.50 | 0.38 | -1.33 | -77.78% | 494 | 259 |
| 19.41 | +5.56 | +40.14% | 62 | 449 | 670.00 | 0.55 | -1.37 | -72.49% | 1,286 | 759 |
| 16.12 | +3.12 | +24.00% | 34 | 169 | 672.50 | 0.71 | -2.09 | -74.64% | 580 | 485 |
| 14.76 | +3.76 | +34.18% | 132 | 504 | 675.00 | 1.04 | -2.16 | -67.50% | 1,199 | 734 |
| 11.06 | +2.06 | +22.89% | 35 | 149 | 677.50 | 1.41 | -2.39 | -62.89% | 1,522 | 367 |
| 10.88 | +3.78 | +53.24% | 708 | 960 | 680.00 | 1.96 | -2.63 | -57.30% | 2,102 | 478 |
| 8.63 | +2.53 | +41.48% | 165 | 434 | 682.50 | 2.53 | -4.23 | -63.13% | 370 | 167 |
| 5.67 | +0.78 | +15.95% | 1,411 | 860 | 685.00 | 3.43 | -3.40 | -49.78% | 1,302 | 315 |
| 4.50 | +0.61 | +15.68% | 777 | 603 | 687.50 | 4.50 | -5.50 | -55.00% | 419 | 19 |
| 3.20 | +0.80 | +32.00% | 2,896 | 1,437 | 690.00 | 5.70 | -5.00 | -46.73% | 1,080 | 213 |
| 2.28 | +0.18 | +8.57% | 825 | 763 | 692.50 | 7.15 | -15.60 | -68.57% | 93 | 12 |
| 1.52 | +0.14 | +10.14% | 1,785 | 778 | 695.00 | 8.10 | -14.48 | -64.13% | 43 | 114 |
| 0.70 | +0.04 | +6.06% | 10,089 | 2,196 | 700.00 | 13.31 | -6.19 | -31.74% | 266 | 155 |
| 0.37 | +0.02 | +5.71% | 3,164 | 1,219 | 705.00 | 17.50 | -12.75 | -42.15% | 8 | 18 |
| 0.17 | +0.03 | +21.43% | 3,263 | 1,268 | 710.00 | 24.00 | -19.90 | -45.33% | 1 | 0 |
| 0.08 | +0.01 | +14.29% | 679 | 637 | 715.00 | 25.00 | -15.55 | -38.35% | 40 | 40 |
| 0.06 | +0.01 | +20.00% | 855 | 1,038 | 720.00 | 32.15 | -13.36 | -29.36% | 5 | 0 |
| 0.04 | -0.02 | -33.33% | 82 | 503 | 725.00 | 59.69 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 8 | 268 | 730.00 | 40.00 | -7.59 | -15.95% | 4 | 1 |
| 0.03 | -0.01 | -25.00% | 6 | 140 | 735.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 391 | 740.00 | 58.50 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -50.00% | 17 | 282 | 745.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 9 | 519 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 69 | 755.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 147 | 760.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 37 | 765.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 18 | 770.00 | 70.00 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 38 | 34 | 775.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 164 | 780.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 10 | 785.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 118 | 790.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 2 | 795.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 47 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 21 | 810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 820.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 4 | 830.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | - | 4 | 840.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 2 | 860.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 8 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 562 | 562 | 940.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 224 | 950.00 | 270.10 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.