Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 618.00 | 0.00 | - | 7 | 86 | 100.00 | 0.01 | 0.00 | - | 9 | 594 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 2 | 70 |
| 579.20 | 0.00 | - | - | 1 | 120.00 | 0.13 | 0.00 | - | - | 1 |
| 570.85 | 0.00 | - | 2 | 4 | 140.00 | 0.09 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 150.00 | 0.54 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 160.00 | 0.54 | 0.00 | - | 1 | 1 |
| 529.05 | 0.00 | - | - | 2 | 170.00 | 0.36 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 180.00 | 0.45 | 0.00 | - | 1 | 0 |
| 517.00 | 0.00 | - | 1 | 4 | 190.00 | 1.44 | 0.00 | - | 2 | 14 |
| 499.00 | 0.00 | - | - | 3 | 200.00 | 0.36 | 0.00 | - | 1 | 45 |
| 410.95 | 0.00 | - | 1 | 1 | 210.00 | 0.39 | 0.00 | - | 3 | 4 |
| 415.30 | 0.00 | - | 1 | 1 | 220.00 | 0.47 | 0.00 | - | 155 | 89 |
| 336.22 | 0.00 | - | 1 | 1 | 230.00 | 0.05 | 0.00 | - | 5 | 45 |
| - | - | - | - | - | 240.00 | 2.87 | 0.00 | - | 1 | 7 |
| 479.95 | 0.00 | - | 2 | 3 | 250.00 | 0.18 | 0.00 | - | 1 | 58 |
| 372.18 | 0.00 | - | 1 | 5 | 260.00 | 1.71 | 0.00 | - | 1 | 2 |
| 457.81 | +25.04 | +5.79% | 1 | 5 | 270.00 | 0.10 | 0.00 | - | 1 | 56 |
| 386.70 | 0.00 | - | 5 | 9 | 280.00 | 0.06 | -0.10 | -62.50% | 2 | 67 |
| 424.75 | 0.00 | - | 4 | 13 | 290.00 | 0.44 | 0.00 | - | 1 | 49 |
| 391.56 | 0.00 | - | 3 | 7 | 300.00 | 0.13 | 0.00 | - | 3 | 257 |
| 386.18 | 0.00 | - | 1 | 26 | 310.00 | 0.20 | 0.00 | - | 2 | 74 |
| 392.29 | 0.00 | - | 1 | 10 | 320.00 | 0.25 | 0.00 | - | 8 | 84 |
| 340.50 | 0.00 | - | 3 | 5 | 330.00 | 0.26 | 0.00 | - | 3 | 156 |
| 341.55 | 0.00 | - | 10 | 14 | 340.00 | 0.24 | 0.00 | - | 2 | 70 |
| 344.07 | 0.00 | - | 8 | 18 | 350.00 | 0.35 | 0.00 | - | 4 | 279 |
| 300.57 | 0.00 | - | 2 | 6 | 360.00 | 0.34 | 0.00 | - | 1 | 61 |
| 339.39 | 0.00 | - | 1 | 31 | 370.00 | 0.41 | 0.00 | - | 1 | 44 |
| 274.01 | 0.00 | - | 2 | 8 | 380.00 | 0.43 | 0.00 | - | 2 | 544 |
| 282.72 | 0.00 | - | 1 | 23 | 390.00 | 0.39 | 0.00 | - | 1 | 274 |
| 305.76 | 0.00 | - | 5 | 38 | 400.00 | 0.38 | -0.02 | -5.00% | 4 | 241 |
| 246.84 | 0.00 | - | 5 | 16 | 410.00 | 0.70 | 0.00 | - | 4 | 279 |
| 300.75 | 0.00 | - | 3 | 44 | 420.00 | 0.58 | 0.00 | - | 1 | 110 |
| - | - | - | - | - | 425.00 | 0.22 | -0.33 | -60.00% | 30 | 13 |
| 284.06 | 0.00 | - | 1 | 15 | 430.00 | 0.68 | 0.00 | - | 2 | 106 |
| 268.68 | 0.00 | - | 3 | 12 | 440.00 | 0.80 | 0.00 | - | 1 | 96 |
| 253.77 | 0.00 | - | 3 | 48 | 450.00 | 0.73 | -0.07 | -8.75% | 4 | 515 |
| 265.41 | 0.00 | - | 3 | 23 | 460.00 | 1.05 | 0.00 | - | 2 | 285 |
| - | - | - | - | - | 465.00 | 1.18 | 0.00 | - | 3 | 3 |
| 247.65 | 0.00 | - | 2 | 29 | 470.00 | 1.30 | 0.00 | - | 4 | 111 |
| - | - | - | - | - | 475.00 | 1.25 | 0.00 | - | 5 | 10 |
| 246.94 | 0.00 | - | 1 | 95 | 480.00 | 0.96 | -0.14 | -12.73% | 6 | 1,858 |
| - | - | - | - | - | 485.00 | 1.32 | 0.00 | - | 3 | 9 |
| 229.74 | 0.00 | - | 1 | 41 | 490.00 | 1.26 | -0.59 | -31.89% | 1 | 116 |
| - | - | - | - | - | 495.00 | 1.55 | 0.00 | - | 1 | 32 |
| 223.37 | 0.00 | - | 1 | 109 | 500.00 | 1.50 | 0.00 | - | 15 | 698 |
| 209.35 | 0.00 | - | - | 2 | 505.00 | 2.22 | 0.00 | - | 2 | 2 |
| 203.61 | 0.00 | - | 2 | 48 | 510.00 | 1.70 | -0.05 | -2.86% | 13 | 346 |
| - | - | - | - | - | 515.00 | 2.54 | 0.00 | - | 1 | 1 |
| 190.35 | 0.00 | - | 4 | 61 | 520.00 | 1.97 | -0.08 | -3.90% | 5 | 251 |
| 204.00 | 0.00 | - | 2 | 27 | 525.00 | 3.25 | 0.00 | - | 3 | 480 |
| 200.37 | 0.00 | - | 5 | 36 | 530.00 | 2.15 | -0.12 | -5.29% | 4 | 315 |
| 196.75 | 0.00 | - | 1 | 23 | 535.00 | 2.48 | -0.15 | -5.70% | 1 | 52 |
| 182.93 | 0.00 | - | 1 | 237 | 540.00 | 2.95 | 0.00 | - | 2 | 350 |
| 162.90 | 0.00 | - | 7 | 65 | 545.00 | 2.70 | -0.35 | -11.48% | 1 | 130 |
| 175.80 | 0.00 | - | 1 | 243 | 550.00 | 3.10 | 0.00 | - | 30 | 458 |
| 158.60 | 0.00 | - | 2 | 54 | 555.00 | 3.25 | -0.35 | -9.72% | 1 | 142 |
| 158.77 | 0.00 | - | 2 | 110 | 560.00 | 3.50 | +0.03 | +0.86% | 2 | 386 |
| 160.33 | 0.00 | - | 2 | 49 | 565.00 | 3.95 | 0.00 | - | 2 | 49 |
| 167.00 | 0.00 | - | 2 | 70 | 570.00 | 4.20 | -0.02 | -0.47% | 22 | 293 |
| 143.95 | 0.00 | - | 1 | 33 | 575.00 | 4.41 | 0.00 | - | 19 | 142 |
| 154.92 | 0.00 | - | 2 | 93 | 580.00 | 4.85 | +0.05 | +1.04% | 57 | 467 |
| 153.37 | 0.00 | - | 5 | 148 | 585.00 | 5.20 | 0.00 | - | 5 | 86 |
| 131.37 | 0.00 | - | 2 | 120 | 590.00 | 5.85 | +0.10 | +1.74% | 3 | 328 |
| 142.10 | +15.20 | +11.98% | 1 | 64 | 595.00 | 6.22 | -0.13 | -2.05% | 2 | 154 |
| 135.53 | 0.00 | - | 4 | 347 | 600.00 | 6.87 | +0.17 | +2.54% | 8 | 571 |
| 127.20 | 0.00 | - | 5 | 141 | 605.00 | 7.55 | -2.33 | -23.58% | 11 | 150 |
| 129.65 | +5.10 | +4.09% | 4 | 122 | 610.00 | 7.85 | -0.03 | -0.38% | 53 | 673 |
| 125.15 | 0.00 | - | 1 | 45 | 615.00 | 8.60 | +0.25 | +2.99% | 3 | 89 |
| 122.10 | +7.80 | +6.82% | 1 | 119 | 620.00 | 9.45 | +0.18 | +1.94% | 3 | 339 |
| 119.00 | 0.00 | - | 2 | 100 | 625.00 | 10.48 | -0.11 | -1.04% | 19 | 337 |
| 110.10 | 0.00 | - | 2 | 183 | 630.00 | 10.72 | -0.08 | -0.74% | 3 | 645 |
| 108.80 | +0.28 | +0.26% | 10 | 142 | 635.00 | 11.88 | +0.09 | +0.76% | 6 | 550 |
| 92.91 | 0.00 | - | 5 | 221 | 640.00 | 13.05 | +0.80 | +6.53% | 23 | 519 |
| 98.30 | 0.00 | - | 2 | 125 | 645.00 | 14.30 | -1.70 | -10.62% | 1 | 535 |
| 93.39 | -9.38 | -9.13% | 45 | 610 | 650.00 | 14.95 | +0.55 | +3.82% | 62 | 434 |
| 91.50 | -0.99 | -1.07% | 1 | 75 | 655.00 | 16.15 | +0.16 | +1.00% | 16 | 209 |
| 88.55 | -3.74 | -4.05% | 2 | 205 | 660.00 | 17.50 | +0.84 | +5.04% | 12 | 150 |
| 82.63 | -3.37 | -3.92% | 1 | 59 | 665.00 | 19.00 | +1.12 | +6.26% | 2 | 318 |
| 88.67 | +6.27 | +7.61% | 1 | 182 | 670.00 | 20.44 | -0.20 | -0.97% | 4 | 407 |
| 76.09 | -7.91 | -9.42% | 3 | 272 | 675.00 | 21.80 | -0.07 | -0.32% | 5 | 323 |
| 71.40 | -8.70 | -10.86% | 2 | 324 | 680.00 | 23.10 | +1.10 | +5.00% | 35 | 267 |
| 60.90 | 0.00 | - | 1 | 218 | 685.00 | 24.68 | +1.37 | +5.88% | 14 | 179 |
| 65.25 | -7.25 | -10.00% | 58 | 301 | 690.00 | 26.35 | 0.00 | - | 2 | 251 |
| 70.90 | +1.70 | +2.46% | 8 | 204 | 695.00 | 28.50 | 0.00 | - | 1 | 129 |
| 60.25 | -6.00 | -9.06% | 27 | 679 | 700.00 | 30.32 | +1.72 | +6.01% | 68 | 267 |
| 55.99 | -8.18 | -12.75% | 8 | 219 | 705.00 | 32.47 | +1.75 | +5.70% | 5 | 141 |
| 54.30 | -6.75 | -11.06% | 27 | 338 | 710.00 | 35.48 | +2.98 | +9.17% | 3 | 150 |
| 51.00 | -7.10 | -12.22% | 4 | 197 | 715.00 | 35.87 | +1.02 | +2.93% | 5 | 80 |
| 48.93 | -5.37 | -9.89% | 69 | 396 | 720.00 | 39.60 | +3.55 | +9.85% | 35 | 308 |
| 45.60 | -6.40 | -12.31% | 101 | 86 | 725.00 | 41.80 | +2.80 | +7.18% | 54 | 160 |
| 43.57 | -5.70 | -11.57% | 506 | 227 | 730.00 | 44.20 | +2.20 | +5.24% | 112 | 121 |
| 41.60 | -5.30 | -11.30% | 19 | 126 | 735.00 | 47.65 | +3.70 | +8.42% | 75 | 99 |
| 37.00 | -6.10 | -14.15% | 88 | 306 | 740.00 | 49.30 | +2.65 | +5.68% | 16 | 57 |
| 36.35 | -5.10 | -12.30% | 17 | 96 | 745.00 | 52.60 | +3.25 | +6.59% | 10 | 9 |
| 34.53 | -5.47 | -13.68% | 111 | 2,289 | 750.00 | 54.30 | +3.00 | +5.85% | 7 | 84 |
| 31.70 | -5.54 | -14.88% | 20 | 461 | 755.00 | 57.60 | -12.10 | -17.36% | 9 | 4 |
| 30.35 | -4.82 | -13.70% | 33 | 224 | 760.00 | 61.30 | +2.40 | +4.07% | 7 | 46 |
| 28.50 | -5.10 | -15.18% | 21 | 21 | 765.00 | 76.25 | 0.00 | - | 1 | 3 |
| 30.62 | 0.00 | - | 5 | 949 | 770.00 | 80.30 | 0.00 | - | 20 | 49 |
| 31.00 | +1.65 | +5.62% | 5 | 38 | 775.00 | 83.70 | 0.00 | - | - | 7 |
| 23.00 | -4.90 | -17.56% | 5 | 540 | 780.00 | 74.50 | 0.00 | - | 1 | 26 |
| 23.00 | -3.20 | -12.21% | 24 | 8 | 785.00 | 92.25 | 0.00 | - | 4 | 4 |
| 20.45 | -3.70 | -15.32% | 5 | 481 | 790.00 | 93.95 | 0.00 | - | 7 | 34 |
| 17.55 | 0.00 | - | 8 | 11 | 795.00 | - | - | - | - | - |
| 17.40 | -3.50 | -16.75% | 38 | 726 | 800.00 | 90.50 | +7.07 | +8.47% | 9 | 41 |
| 18.00 | -1.57 | -8.02% | 2 | 275 | 805.00 | - | - | - | - | - |
| 18.34 | 0.00 | - | 2 | 150 | 810.00 | 111.10 | 0.00 | - | 5 | 3 |
| 14.19 | -1.36 | -8.75% | 6 | 9 | 815.00 | 116.75 | 0.00 | - | - | 0 |
| 13.30 | -3.05 | -18.65% | 1 | 100 | 820.00 | 119.70 | 0.00 | - | 5 | 6 |
| 12.09 | -3.02 | -19.99% | 25 | 6 | 825.00 | - | - | - | - | - |
| 11.40 | -2.60 | -18.57% | 33 | 293 | 830.00 | 155.97 | 0.00 | - | 1 | 2 |
| 10.60 | -2.50 | -19.08% | 6 | 13 | 835.00 | - | - | - | - | - |
| 9.65 | -2.50 | -20.58% | 92 | 308 | 840.00 | 200.75 | 0.00 | - | 28 | 0 |
| 10.27 | -1.03 | -9.12% | 6 | 10 | 845.00 | - | - | - | - | - |
| 8.25 | -2.30 | -21.80% | 13 | 187 | 850.00 | 128.90 | 0.00 | - | 4 | 2 |
| 8.30 | -0.72 | -7.98% | 11 | 11 | 855.00 | - | - | - | - | - |
| 8.88 | 0.00 | - | 3 | 56 | 860.00 | 219.10 | 0.00 | - | 48 | 0 |
| 8.45 | 0.00 | - | 13 | 15 | 865.00 | - | - | - | - | - |
| 6.05 | -1.60 | -20.92% | 150 | 528 | 870.00 | 165.90 | 0.00 | - | 10 | 10 |
| 7.10 | 0.00 | - | 2 | 7 | 875.00 | 170.20 | 0.00 | - | - | 10 |
| 6.10 | 0.00 | - | 4 | 87 | 880.00 | 175.88 | 0.00 | - | 10 | 10 |
| 5.45 | 0.00 | - | 5 | 6 | 885.00 | 179.73 | 0.00 | - | 10 | 10 |
| 5.30 | 0.00 | - | 1 | 93 | 890.00 | 248.25 | 0.00 | - | 2 | 0 |
| 3.81 | -1.34 | -26.02% | 2 | 206 | 900.00 | 168.90 | 0.00 | - | 12 | 8 |
| 3.15 | 0.00 | - | - | 1 | 905.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 6 | 103 | 910.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 181 | 920.00 | 195.77 | +5.97 | +3.15% | 1 | 2 |
| 2.00 | 0.00 | - | 1 | 409 | 930.00 | 294.45 | 0.00 | - | 40 | 0 |
| 2.10 | -0.30 | -12.50% | 3 | 9 | 940.00 | 260.22 | 0.00 | - | - | 0 |
| 2.18 | +0.03 | +1.40% | 1 | 146 | 950.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 1 | 56 | 960.00 | 345.76 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 1 | 88 | 970.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 26 | 980.00 | 295.03 | 0.00 | - | - | 0 |
| 1.09 | 0.00 | - | 2 | 29 | 990.00 | 306.81 | 0.00 | - | 90 | 0 |
| 1.01 | 0.00 | - | 1 | 20 | 995.00 | - | - | - | - | - |
| 0.78 | -0.22 | -22.00% | 11 | 189 | 1,000.00 | 269.05 | 0.00 | - | 3 | 0 |
| 0.50 | 0.00 | - | 1 | 21 | 1,010.00 | 348.22 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 1 | 26 | 1,020.00 | 339.67 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | 1 | 2 | 1,030.00 | 345.34 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 5 | 12 | 1,040.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 28 | 1,050.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 7 | 39 | 1,060.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 4 | 12 | 1,070.00 | 392.12 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 1 | 54 | 1,080.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 12 | 1,090.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 326 | 1,100.00 | 478.51 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 4 | 299 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.