Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.73 | 0.00 | - | 1 | 0 | 50.00 | 0.04 | 0.00 | - | 2,683 | 0 |
| - | - | - | - | - | 60.00 | 0.08 | 0.00 | - | 3 | 0 |
| 123.86 | 0.00 | - | - | 0 | 65.00 | 0.13 | 0.00 | - | 3 | 0 |
| 110.05 | 0.00 | - | 1 | 0 | 70.00 | 0.24 | 0.00 | - | 19 | 0 |
| 114.01 | 0.00 | - | - | 0 | 75.00 | 0.19 | 0.00 | - | 1 | 0 |
| 95.73 | 0.00 | - | 32 | 0 | 80.00 | 0.32 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 85.00 | 0.44 | 0.00 | - | 3 | 0 |
| 86.16 | 0.00 | - | 15 | 0 | 90.00 | 0.57 | 0.00 | - | 24 | 0 |
| 94.45 | 0.00 | - | 1 | 0 | 95.00 | 0.75 | 0.00 | - | 3 | 0 |
| 85.50 | 0.00 | - | 1 | 0 | 100.00 | 0.94 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 105.00 | 1.25 | 0.00 | - | 7 | 0 |
| 81.11 | 0.00 | - | 2 | 0 | 110.00 | 1.53 | 0.00 | - | 2 | 0 |
| 76.76 | 0.00 | - | 6 | 0 | 115.00 | 2.01 | 0.00 | - | 7 | 0 |
| 64.50 | 0.00 | - | 1 | 0 | 120.00 | 2.40 | 0.00 | - | 8 | 0 |
| 59.43 | 0.00 | - | 29 | 0 | 125.00 | 2.90 | 0.00 | - | 76 | 0 |
| 63.79 | 0.00 | - | 8 | 0 | 130.00 | 3.60 | 0.00 | - | 57 | 0 |
| 51.47 | 0.00 | - | 5 | 0 | 135.00 | 4.31 | 0.00 | - | 31 | 0 |
| 43.70 | 0.00 | - | 1 | 0 | 140.00 | 5.20 | 0.00 | - | 1,075 | 0 |
| 39.30 | 0.00 | - | 1 | 0 | 145.00 | 6.37 | 0.00 | - | 132 | 0 |
| 36.15 | 0.00 | - | 1 | 0 | 150.00 | 7.61 | 0.00 | - | 139 | 0 |
| 35.22 | 0.00 | - | 2 | 0 | 155.00 | 9.30 | 0.00 | - | 36 | 0 |
| 28.95 | 0.00 | - | 8 | 0 | 160.00 | 10.95 | 0.00 | - | 39 | 0 |
| 25.75 | 0.00 | - | 1 | 0 | 165.00 | 12.75 | 0.00 | - | 53 | 0 |
| 21.59 | 0.00 | - | 6 | 0 | 170.00 | 14.36 | 0.00 | - | 1,097 | 0 |
| 20.46 | 0.00 | - | 16 | 0 | 175.00 | 16.90 | 0.00 | - | 189 | 0 |
| 17.95 | 0.00 | - | 59 | 0 | 180.00 | 19.35 | 0.00 | - | 99 | 0 |
| 15.65 | 0.00 | - | 56 | 0 | 185.00 | 23.15 | 0.00 | - | 18 | 0 |
| 13.40 | 0.00 | - | 114 | 0 | 190.00 | 25.40 | 0.00 | - | 22 | 0 |
| 11.70 | 0.00 | - | 84 | 0 | 195.00 | 29.30 | 0.00 | - | 17 | 0 |
| 10.02 | 0.00 | - | 104 | 0 | 200.00 | 32.01 | 0.00 | - | 103 | 0 |
| 8.59 | 0.00 | - | 38 | 0 | 205.00 | 35.25 | 0.00 | - | 3 | 0 |
| 7.40 | 0.00 | - | 146 | 0 | 210.00 | 40.25 | 0.00 | - | 4 | 0 |
| 6.25 | 0.00 | - | 94 | 0 | 215.00 | 43.14 | 0.00 | - | 3 | 0 |
| 5.23 | 0.00 | - | 49 | 0 | 220.00 | 47.45 | 0.00 | - | 2 | 0 |
| 4.45 | 0.00 | - | 74 | 0 | 225.00 | 42.30 | 0.00 | - | 7 | 0 |
| 3.84 | 0.00 | - | 141 | 0 | 230.00 | 55.84 | 0.00 | - | 9 | 0 |
| 3.24 | 0.00 | - | 122 | 0 | 235.00 | 61.38 | 0.00 | - | 1 | 0 |
| 2.65 | 0.00 | - | 10 | 0 | 240.00 | 54.06 | 0.00 | - | 3 | 0 |
| 2.36 | 0.00 | - | 12 | 0 | 245.00 | 70.00 | 0.00 | - | 6 | 0 |
| 1.95 | 0.00 | - | 38 | 0 | 250.00 | 64.45 | 0.00 | - | 7 | 0 |
| 1.73 | 0.00 | - | 17 | 0 | 255.00 | 69.62 | 0.00 | - | 3 | 0 |
| 1.48 | 0.00 | - | 7 | 0 | 260.00 | 73.00 | 0.00 | - | 1 | 0 |
| 1.29 | 0.00 | - | 4 | 0 | 265.00 | 76.72 | 0.00 | - | 7 | 0 |
| 1.10 | 0.00 | - | 6 | 0 | 270.00 | 83.14 | 0.00 | - | 1 | 0 |
| 0.98 | 0.00 | - | 17 | 0 | 275.00 | 97.70 | 0.00 | - | 14 | 0 |
| 0.88 | 0.00 | - | 7 | 0 | 280.00 | 90.76 | 0.00 | - | 5 | 0 |
| 0.73 | 0.00 | - | 1 | 0 | 285.00 | 96.34 | 0.00 | - | 7 | 0 |
| 0.65 | 0.00 | - | 12 | 0 | 290.00 | 112.12 | 0.00 | - | 23 | 0 |
| 0.42 | 0.00 | - | 1 | 0 | 300.00 | 110.72 | 0.00 | - | 7 | 0 |
| 0.41 | 0.00 | - | 5 | 0 | 310.00 | 143.14 | 0.00 | - | 1 | 2 |
| 0.36 | 0.00 | - | 2 | 0 | 320.00 | 140.24 | 0.00 | - | 3 | 0 |
| 0.29 | 0.00 | - | 6 | 0 | 330.00 | 123.62 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 2 | 0 | 340.00 | 143.00 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 3 | 0 | 350.00 | 176.63 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 5 | 0 | 360.00 | 193.13 | 0.00 | - | 4 | 0 |
| 0.18 | 0.00 | - | 1 | 0 | 370.00 | 189.95 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 380.00 | 184.23 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 0 | 390.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
