Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 187.18 | 0.00 | - | 1 | 2 | 10.00 | 0.01 | 0.00 | - | 10 | 462 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 13 | 209 |
| 159.22 | 0.00 | - | - | 1 | 30.00 | 0.01 | 0.00 | - | 27 | 113 |
| 157.45 | 0.00 | - | 1 | 2 | 40.00 | 0.15 | 0.00 | - | 2 | 345 |
| 187.60 | 0.00 | - | 18 | 14 | 50.00 | 0.16 | 0.00 | - | 2 | 704 |
| - | - | - | - | - | 60.00 | 0.25 | +0.01 | +4.17% | 2 | 167 |
| 112.70 | 0.00 | - | 1 | 1 | 70.00 | 0.44 | 0.00 | - | 5 | 246 |
| - | - | - | - | - | 80.00 | 0.60 | -0.05 | -7.69% | 11 | 412 |
| - | - | - | - | - | 90.00 | 1.01 | 0.00 | - | 1 | 463 |
| 92.15 | 0.00 | - | - | 4 | 95.00 | 1.25 | 0.00 | - | 4 | 66 |
| 74.40 | 0.00 | - | 250 | 138 | 100.00 | 1.56 | -0.23 | -12.85% | 14 | 743 |
| 89.05 | 0.00 | - | - | 1 | 105.00 | 1.86 | -0.11 | -5.58% | 2 | 207 |
| 69.27 | 0.00 | - | 14 | 18 | 110.00 | 2.43 | 0.00 | - | 10 | 224 |
| 67.30 | 0.00 | - | 27 | 7 | 115.00 | 2.80 | -0.13 | -4.44% | 21 | 270 |
| 60.42 | 0.00 | - | 5 | 7 | 120.00 | 3.15 | -0.50 | -13.70% | 12 | 394 |
| 66.55 | 0.00 | - | 1 | 4 | 125.00 | 3.77 | -0.73 | -16.22% | 46 | 157 |
| 64.35 | 0.00 | - | 9 | 7 | 130.00 | 4.87 | -0.43 | -8.11% | 110 | 348 |
| 44.19 | 0.00 | - | 2 | 18 | 135.00 | 5.65 | -0.40 | -6.61% | 2 | 385 |
| 46.04 | 0.00 | - | 1 | 61 | 140.00 | 6.99 | -0.16 | -2.24% | 93 | 826 |
| 51.73 | 0.00 | - | 6 | 117 | 145.00 | 8.15 | -0.60 | -6.86% | 3 | 289 |
| 38.45 | +0.95 | +2.53% | 1 | 126 | 150.00 | 9.00 | -1.30 | -12.62% | 749 | 2,462 |
| 37.85 | 0.00 | - | 1 | 17 | 155.00 | 10.25 | -1.20 | -10.48% | 48 | 432 |
| 30.20 | +1.65 | +5.78% | 2 | 95 | 160.00 | 12.31 | -0.54 | -4.20% | 15 | 956 |
| 27.46 | -0.54 | -1.93% | 28 | 57 | 165.00 | 14.10 | -1.40 | -9.03% | 10 | 609 |
| 26.35 | +1.75 | +7.11% | 58 | 115 | 170.00 | 16.35 | -1.60 | -8.91% | 22 | 1,297 |
| 23.10 | +1.84 | +8.65% | 12 | 473 | 175.00 | 18.20 | -2.10 | -10.34% | 11 | 703 |
| 20.90 | +0.95 | +4.76% | 20 | 510 | 180.00 | 20.57 | -1.68 | -7.55% | 1 | 2,472 |
| 18.65 | +1.20 | +6.88% | 14 | 710 | 185.00 | 24.15 | 0.00 | - | 39 | 562 |
| 16.37 | +0.27 | +1.68% | 11 | 530 | 190.00 | 27.50 | -1.34 | -4.65% | 112 | 1,541 |
| 13.13 | +0.17 | +1.31% | 13 | 822 | 195.00 | 31.03 | -3.74 | -10.76% | 1 | 694 |
| 12.70 | +1.37 | +12.09% | 94 | 2,742 | 200.00 | 34.81 | -1.78 | -4.86% | 6 | 2,328 |
| 10.80 | +1.60 | +17.39% | 24 | 936 | 205.00 | 35.82 | +4.78 | +15.40% | 20 | 328 |
| 9.60 | +1.25 | +14.97% | 51 | 695 | 210.00 | 41.40 | -4.15 | -9.11% | 3 | 529 |
| 8.09 | +0.79 | +10.82% | 55 | 945 | 215.00 | 45.32 | -2.78 | -5.78% | 2 | 150 |
| 6.70 | -0.20 | -2.90% | 4 | 2,040 | 220.00 | 46.98 | -6.67 | -12.43% | 8 | 945 |
| 5.90 | +0.98 | +19.92% | 11 | 338 | 225.00 | 51.15 | 0.00 | - | 45 | 415 |
| 5.42 | +0.16 | +3.04% | 6 | 1,750 | 230.00 | 55.91 | -1.22 | -2.14% | 3 | 585 |
| 4.33 | +0.08 | +1.88% | 32 | 288 | 235.00 | 62.02 | +0.14 | +0.23% | 2 | 39 |
| 3.80 | -0.25 | -6.17% | 24 | 839 | 240.00 | 66.69 | +1.00 | +1.52% | 5 | 561 |
| 3.45 | +0.37 | +12.01% | 11 | 36 | 245.00 | 68.94 | 0.00 | - | - | 23 |
| 3.08 | +0.41 | +15.36% | 45 | 3,560 | 250.00 | 73.30 | -7.05 | -8.77% | 9 | 654 |
| 2.61 | 0.00 | - | 5 | 23 | 255.00 | 66.98 | 0.00 | - | 1 | 2 |
| 2.26 | -0.12 | -5.04% | 101 | 10,434 | 260.00 | 83.00 | 0.00 | - | 2 | 378 |
| 1.98 | -0.01 | -0.50% | 4 | 778 | 265.00 | - | - | - | - | - |
| 1.72 | +0.02 | +1.18% | 7 | 770 | 270.00 | 98.34 | 0.00 | - | 1 | 367 |
| 1.56 | 0.00 | - | 4 | 1,095 | 275.00 | - | - | - | - | - |
| 1.25 | -0.15 | -10.71% | 1 | 2,288 | 280.00 | 101.05 | -2.06 | -2.00% | 9 | 577 |
| 1.03 | -0.21 | -16.94% | 1 | 511 | 290.00 | 110.69 | 0.00 | - | 3 | 462 |
| 0.86 | +0.02 | +2.38% | 3 | 3,582 | 300.00 | 123.60 | 0.00 | - | 1 | 1,248 |
| 0.63 | +0.07 | +12.50% | 3 | 913 | 310.00 | 135.00 | 0.00 | - | 6 | 1,158 |
| 0.60 | 0.00 | - | 10 | 345 | 320.00 | 143.33 | 0.00 | - | 100 | 825 |
| 0.43 | -0.05 | -10.42% | 1 | 253 | 330.00 | 154.73 | 0.00 | - | 102 | 474 |
| 0.39 | +0.01 | +2.63% | 1 | 642 | 340.00 | 168.24 | 0.00 | - | 1 | 204 |
| 0.29 | 0.00 | - | 6 | 1,077 | 350.00 | 174.70 | 0.00 | - | 2 | 397 |
| 0.28 | 0.00 | - | 3 | 275 | 360.00 | 181.50 | 0.00 | - | 1 | 601 |
| 0.25 | 0.00 | - | 1 | 392 | 370.00 | 192.00 | 0.00 | - | 1 | 808 |
| 0.25 | 0.00 | - | 3 | 1,055 | 380.00 | 203.45 | 0.00 | - | 300 | 292 |
| 0.20 | +0.03 | +17.65% | 1 | 634 | 390.00 | 217.59 | 0.00 | - | 2 | 167 |
| 0.15 | 0.00 | - | 202 | 2,514 | 400.00 | 223.45 | 0.00 | - | 400 | 329 |
| 0.14 | 0.00 | - | 3 | 836 | 410.00 | 233.35 | 0.00 | - | 350 | 301 |
| 0.14 | 0.00 | - | 1 | 296 | 415.00 | 212.60 | 0.00 | - | 3 | 53 |
| 0.12 | 0.00 | - | 1 | 305 | 420.00 | 244.51 | 0.00 | - | 9 | 248 |
| 0.15 | 0.00 | - | 2 | 267 | 425.00 | 235.00 | 0.00 | - | 1 | 40 |
| 0.13 | 0.00 | - | 409 | 343 | 430.00 | 244.73 | 0.00 | - | 10 | 61 |
| 0.13 | 0.00 | - | 1 | 281 | 435.00 | 226.44 | 0.00 | - | 1 | 15 |
| 0.12 | 0.00 | - | 200 | 219 | 440.00 | 261.80 | 0.00 | - | 2 | 67 |
| 0.10 | 0.00 | - | 5 | 158 | 445.00 | 265.54 | 0.00 | - | 1 | 6 |
| 0.09 | 0.00 | - | 3 | 1,230 | 450.00 | 273.05 | 0.00 | - | 350 | 140 |
| 0.22 | 0.00 | - | 1 | 345 | 455.00 | 257.20 | 0.00 | - | 1 | 8 |
| 0.10 | 0.00 | - | 2 | 315 | 460.00 | 283.05 | 0.00 | - | 350 | 135 |
| 0.11 | 0.00 | - | 200 | 238 | 465.00 | 276.10 | 0.00 | - | 11 | 0 |
| 0.16 | 0.00 | - | 3 | 625 | 470.00 | 291.90 | 0.00 | - | 10 | 277 |
| 0.11 | 0.00 | - | 200 | 183 | 475.00 | 253.98 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 200 | 345 | 480.00 | 299.82 | 0.00 | - | 1 | 18 |
| 0.09 | 0.00 | - | 1 | 232 | 485.00 | 291.00 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 10 | 299 | 490.00 | 300.05 | 0.00 | - | 1 | 11 |
| 0.09 | 0.00 | - | 200 | 163 | 495.00 | 304.10 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 10 | 1,536 | 500.00 | 323.00 | 0.00 | - | 6 | 256 |
| 0.06 | 0.00 | - | 400 | 150 | 505.00 | 298.74 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 200 | 547 | 510.00 | 309.08 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 200 | 177 | 515.00 | 291.70 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 20 | 312 | 520.00 | 342.80 | 0.00 | - | 410 | 170 |
| 0.05 | 0.00 | - | 6 | 325 | 525.00 | 308.67 | 0.00 | - | 16 | 1 |
| 0.06 | 0.00 | - | 1 | 178 | 530.00 | 323.97 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 200 | 1,003 | 535.00 | 337.00 | 0.00 | - | 1 | 0 |
| 0.06 | +0.02 | +50.00% | 1 | 409 | 540.00 | 362.75 | 0.00 | - | 1 | 17 |
| 0.05 | 0.00 | - | 300 | 609 | 545.00 | 333.45 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 348 | 550.00 | 372.19 | 0.00 | - | 2 | 22 |
| 0.08 | 0.00 | - | 2 | 210 | 555.00 | 318.20 | 0.00 | - | 41 | 0 |
| 0.05 | 0.00 | - | 2 | 351 | 560.00 | 383.15 | 0.00 | - | 401 | 164 |
| 0.08 | 0.00 | - | 200 | 141 | 565.00 | 353.43 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 153 | 570.00 | 382.65 | 0.00 | - | 1 | 29 |
| 0.01 | 0.00 | - | 1 | 163 | 575.00 | 393.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 55 | 553 | 580.00 | 401.80 | -0.85 | -0.21% | 4 | 377 |
| 0.01 | 0.00 | - | 1 | 15 | 585.00 | 382.47 | 0.00 | - | 80 | 0 |
| 0.09 | 0.00 | - | 1 | 346 | 590.00 | 410.70 | -3.90 | -0.94% | 5 | 189 |
| 0.09 | 0.00 | - | 200 | 63 | 595.00 | 420.95 | 0.00 | - | 1 | 1 |
| 0.04 | -0.01 | -20.00% | 173 | 667 | 600.00 | 424.49 | 0.00 | - | 9 | 29 |
| 0.03 | -0.32 | -91.43% | 92 | 79 | 605.00 | 258.49 | 0.00 | - | 2 | 0 |
| 0.03 | -0.17 | -85.00% | 40 | 119 | 610.00 | 261.97 | 0.00 | - | 2 | 2 |
| 0.06 | 0.00 | - | 54 | 793 | 620.00 | 404.00 | 0.00 | - | 2 | 2 |
| 0.03 | -0.25 | -89.29% | 40 | 280 | 630.00 | 451.60 | 0.00 | - | 20 | 65 |
| 0.01 | 0.00 | - | 2 | 188 | 640.00 | 292.90 | 0.00 | - | 5 | 2 |
| 0.04 | 0.00 | - | 3 | 349 | 650.00 | 473.10 | 0.00 | - | 100 | 54 |
| 0.05 | 0.00 | - | 1 | 734 | 660.00 | 432.33 | 0.00 | - | 1 | 2 |
| 0.55 | 0.00 | - | 4 | 171 | 670.00 | 479.60 | 0.00 | - | 5 | 40 |
| 0.15 | 0.00 | - | 1 | 282 | 680.00 | 499.25 | 0.00 | - | 18 | 18 |
| 0.04 | 0.00 | - | 1 | 101 | 690.00 | 509.17 | 0.00 | - | 8 | 12 |
| 0.01 | 0.00 | - | 1 | 358 | 700.00 | 351.62 | 0.00 | - | 174 | 3 |
| 0.03 | 0.00 | - | 4 | 99 | 710.00 | 528.85 | 0.00 | - | 5 | 3 |
| 0.02 | 0.00 | - | 2 | 115 | 720.00 | 539.28 | 0.00 | - | 98 | 0 |
| 0.44 | 0.00 | - | 1 | 105 | 730.00 | 142.30 | 0.00 | - | 1 | 22 |
| 0.01 | 0.00 | - | 6 | 341 | 740.00 | 392.60 | 0.00 | - | 6 | 0 |
| 0.20 | 0.00 | - | 6 | 291 | 750.00 | 216.99 | 0.00 | - | 32 | 4 |
| 0.01 | 0.00 | - | 14 | 235 | 760.00 | 411.23 | 0.00 | - | 4 | 0 |
| 0.24 | 0.00 | - | 1 | 78 | 770.00 | 422.84 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 171 | 780.00 | 181.94 | 0.00 | - | 3 | 7 |
| 0.10 | 0.00 | - | 2 | 200 | 790.00 | 190.75 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 1 | 216 | 800.00 | 452.53 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 4 | 158 | 820.00 | 632.00 | 0.00 | - | 5 | 0 |
| 0.21 | 0.00 | - | 1 | 60 | 840.00 | 383.36 | 0.00 | - | 12 | 0 |
| 0.15 | 0.00 | - | 10 | 456 | 850.00 | 441.00 | 0.00 | - | 5 | 0 |
| 0.42 | 0.00 | - | 1 | 41 | 860.00 | 260.10 | 0.00 | - | - | 4 |
| 0.18 | 0.00 | - | 1 | 66 | 880.00 | 513.24 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 500 | 892 | 900.00 | 526.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 80 | 920.00 | 260.45 | 0.00 | - | 6 | 5 |
| 0.01 | 0.00 | - | 6 | 117 | 940.00 | 426.47 | 0.00 | - | 22 | 0 |
| 0.55 | 0.00 | - | 3 | 342 | 960.00 | 577.17 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 80 | 980.00 | 571.98 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 6 | 176 | 1,000.00 | 591.79 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 141 | 1,020.00 | 496.96 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 134 | 1,100.00 | 718.54 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 10 | 26 | 1,125.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 16 | 1,150.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 28 | 1,175.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 319 | 365 | 1,200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 22 | 1,225.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 60 | 1,250.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 59 | 1,275.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 73 | 1,300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 641 | 1,325.00 | 935.50 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
