Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 484.68 | 0.00 | - | 1 | 6 | 180.00 | 0.40 | 0.00 | - | 1 | 377 |
| 396.00 | 0.00 | - | 3 | 4 | 185.00 | 1.50 | 0.00 | - | 14 | 12 |
| 468.78 | 0.00 | - | 1 | 3 | 190.00 | 3.20 | 0.00 | - | 1 | 36 |
| 391.00 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 4 | 3 |
| 515.00 | 0.00 | - | 1 | 16 | 200.00 | 0.42 | 0.00 | - | 1 | 47 |
| 420.16 | 0.00 | - | 1 | 1 | 210.00 | 1.20 | +0.07 | +6.19% | 10 | 2,144 |
| - | - | - | - | - | 220.00 | 1.40 | 0.00 | - | 22 | 54 |
| 250.50 | 0.00 | - | 2 | 1 | 230.00 | 1.80 | 0.00 | - | 4 | 57 |
| 334.00 | 0.00 | - | - | 2 | 240.00 | 1.39 | 0.00 | - | 1 | 78 |
| 419.40 | 0.00 | - | 3 | 5 | 250.00 | 1.20 | 0.00 | - | 2 | 1,863 |
| 442.00 | 0.00 | - | 1 | 6 | 260.00 | 2.00 | 0.00 | - | 1 | 148 |
| 378.50 | 0.00 | - | 1 | 14 | 270.00 | 3.90 | 0.00 | - | 2 | 12 |
| 415.75 | 0.00 | - | 4 | 34 | 280.00 | 1.61 | 0.00 | - | 2 | 85 |
| 418.81 | 0.00 | - | 180 | 183 | 290.00 | 2.60 | 0.00 | - | 6 | 110 |
| 409.39 | 0.00 | - | 180 | 193 | 300.00 | 2.45 | 0.00 | - | 10 | 296 |
| 388.33 | 0.00 | - | 2 | 45 | 310.00 | 2.77 | 0.00 | - | 20 | 113 |
| 377.70 | 0.00 | - | 2 | 58 | 320.00 | 2.57 | 0.00 | - | 1 | 218 |
| 368.08 | 0.00 | - | 3 | 21 | 330.00 | 2.90 | 0.00 | - | 8 | 54 |
| 359.30 | 0.00 | - | 14 | 21 | 340.00 | 3.90 | 0.00 | - | 4 | 346 |
| 312.31 | 0.00 | - | 1 | 31 | 350.00 | 3.20 | -1.30 | -28.89% | 50 | 1,625 |
| 344.43 | 0.00 | - | 8 | 25 | 360.00 | 4.75 | 0.00 | - | 3 | 278 |
| 324.08 | 0.00 | - | 7 | 27 | 370.00 | 4.68 | 0.00 | - | 2 | 212 |
| 273.90 | 0.00 | - | 60 | 92 | 380.00 | 5.85 | 0.00 | - | 2 | 193 |
| 279.59 | 0.00 | - | 1 | 136 | 390.00 | 6.50 | 0.00 | - | 3 | 764 |
| 321.40 | 0.00 | - | 3 | 82 | 400.00 | 7.10 | 0.00 | - | 1 | 817 |
| 269.30 | 0.00 | - | 14 | 36 | 410.00 | 8.00 | 0.00 | - | 2 | 814 |
| 284.10 | 0.00 | - | 2 | 23 | 420.00 | 8.85 | 0.00 | - | 9 | 492 |
| 273.22 | 0.00 | - | 1 | 57 | 430.00 | 8.40 | 0.00 | - | 1 | 795 |
| 261.30 | 0.00 | - | 54 | 171 | 440.00 | 9.10 | 0.00 | - | 1 | 558 |
| 181.01 | 0.00 | - | 1 | 97 | 450.00 | 9.48 | 0.00 | - | 2 | 1,148 |
| 249.35 | 0.00 | - | 2 | 94 | 460.00 | 11.02 | +0.55 | +5.25% | 2 | 203 |
| 203.80 | 0.00 | - | 2 | 48 | 470.00 | 12.19 | +1.09 | +9.82% | 2 | 93 |
| 242.00 | 0.00 | - | 10 | 168 | 480.00 | 12.99 | 0.00 | - | 2 | 497 |
| 226.70 | 0.00 | - | 1 | 106 | 490.00 | 18.27 | 0.00 | - | 1 | 222 |
| 229.50 | 0.00 | - | 1 | 95 | 500.00 | 16.20 | +0.40 | +2.53% | 2 | 693 |
| 196.99 | 0.00 | - | 2 | 39 | 510.00 | 21.85 | 0.00 | - | 4 | 275 |
| 205.53 | 0.00 | - | 2 | 260 | 520.00 | 21.50 | 0.00 | - | 2 | 604 |
| 201.50 | 0.00 | - | 1 | 106 | 530.00 | 24.80 | 0.00 | - | 5 | 293 |
| 193.10 | 0.00 | - | 1 | 162 | 540.00 | 23.32 | 0.00 | - | 5 | 226 |
| 165.50 | 0.00 | - | 6 | 212 | 550.00 | 25.38 | 0.00 | - | 30 | 353 |
| 158.55 | 0.00 | - | 1 | 61 | 560.00 | 35.10 | 0.00 | - | 1 | 307 |
| 165.67 | 0.00 | - | 38 | 452 | 570.00 | 29.55 | 0.00 | - | 2 | 267 |
| 165.46 | 0.00 | - | 1 | 126 | 580.00 | 34.50 | 0.00 | - | 5 | 162 |
| 158.82 | 0.00 | - | 1 | 139 | 590.00 | 39.45 | 0.00 | - | 6 | 116 |
| 147.50 | 0.00 | - | 1 | 359 | 600.00 | 37.97 | -1.63 | -4.12% | 2 | 643 |
| 147.33 | 0.00 | - | 2 | 255 | 610.00 | 43.15 | 0.00 | - | 4 | 325 |
| 140.83 | 0.00 | - | 1 | 172 | 620.00 | 52.20 | 0.00 | - | 2 | 391 |
| 139.00 | 0.00 | - | 1 | 248 | 630.00 | 50.63 | 0.00 | - | 11 | 67 |
| 110.28 | 0.00 | - | 56 | 402 | 640.00 | 51.70 | -8.30 | -13.83% | 2 | 68 |
| 112.30 | 0.00 | - | 10 | 533 | 650.00 | 56.33 | 0.00 | - | 1 | 438 |
| 115.81 | 0.00 | - | 2 | 494 | 660.00 | 58.80 | 0.00 | - | 3 | 237 |
| 99.75 | 0.00 | - | 7 | 286 | 680.00 | 66.30 | 0.00 | - | 10 | 139 |
| 95.01 | -3.24 | -3.30% | 2 | 511 | 700.00 | 77.85 | +1.70 | +2.23% | 1 | 160 |
| 73.85 | 0.00 | - | 2 | 495 | 720.00 | 87.75 | +1.50 | +1.74% | 1 | 32 |
| 66.21 | 0.00 | - | 4 | 515 | 740.00 | 98.70 | +0.90 | +0.92% | 1 | 65 |
| 70.00 | 0.00 | - | 3 | 198 | 760.00 | 108.35 | 0.00 | - | 12 | 13 |
| 61.40 | 0.00 | - | 6 | 169 | 780.00 | 130.18 | 0.00 | - | 12 | 13 |
| 52.70 | -1.85 | -3.39% | 4 | 788 | 800.00 | 146.14 | 0.00 | - | 2 | 23 |
| 46.80 | -2.60 | -5.26% | 3 | 246 | 820.00 | 157.85 | 0.00 | - | 8 | 21 |
| 41.55 | -1.35 | -3.15% | 3 | 393 | 840.00 | 165.70 | 0.00 | - | 2 | 21 |
| 38.95 | 0.00 | - | 4 | 322 | 860.00 | 174.62 | 0.00 | - | 6 | 7 |
| 34.50 | 0.00 | - | 2 | 562 | 880.00 | 210.00 | 0.00 | - | 4 | 10 |
| 29.85 | 0.00 | - | 1 | 905 | 900.00 | 213.20 | 0.00 | - | 10 | 10 |
| 26.60 | +2.00 | +8.13% | 2 | 186 | 910.00 | 221.50 | 0.00 | - | 2 | 2 |
| 26.15 | 0.00 | - | 80 | 157 | 920.00 | 234.82 | 0.00 | - | 5 | 15 |
| 24.20 | 0.00 | - | 1 | 157 | 930.00 | 266.34 | 0.00 | - | 2 | 1 |
| 23.15 | 0.00 | - | 2 | 59 | 940.00 | 244.51 | 0.00 | - | 6 | 0 |
| 21.50 | 0.00 | - | 1 | 96 | 950.00 | 275.50 | 0.00 | - | 4 | 0 |
| 18.55 | 0.00 | - | 11 | 28 | 960.00 | 263.57 | 0.00 | - | 6 | 0 |
| 17.15 | 0.00 | - | 12 | 140 | 970.00 | 315.18 | 0.00 | - | 2 | 0 |
| 18.40 | 0.00 | - | 3 | 44 | 980.00 | 317.07 | 0.00 | - | 4 | 0 |
| 15.85 | 0.00 | - | 21 | 162 | 990.00 | 318.25 | 0.00 | - | - | 1 |
| 16.50 | +1.05 | +6.80% | 1 | 131 | 1,000.00 | 300.80 | 0.00 | - | 2 | 0 |
| 14.59 | 0.00 | - | 5 | 53 | 1,010.00 | 337.67 | 0.00 | - | - | 1 |
| 17.50 | 0.00 | - | 1 | 3 | 1,020.00 | 376.27 | 0.00 | - | 2 | 0 |
| 16.43 | 0.00 | - | 1 | 40 | 1,030.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 1 | 82 | 1,040.00 | - | - | - | - | - |
| 10.07 | 0.00 | - | 1 | 67 | 1,050.00 | 384.92 | 0.00 | - | 2 | 0 |
| 10.21 | 0.00 | - | 1 | 41 | 1,060.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 9 | 139 | 1,070.00 | - | - | - | - | - |
| 14.47 | 0.00 | - | 54 | 29 | 1,080.00 | 380.77 | 0.00 | - | - | 0 |
| 7.85 | 0.00 | - | 2 | 15 | 1,090.00 | 406.20 | 0.00 | - | - | 0 |
| 8.25 | 0.00 | - | 26 | 199 | 1,100.00 | 548.07 | 0.00 | - | - | 0 |
| 7.97 | 0.00 | - | 9 | 725 | 1,110.00 | 465.86 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.