Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.29-5.51 (-0.87%)
At close: 4:00PM EDT
628.75 +0.46 (+0.07%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 515.03 | 0.00 | - | 1 | 7 | 50.00 | 0.01 | 0.00 | - | 1 | 5 |
| 420.85 | 0.00 | - | 2 | 2 | 100.00 | 0.13 | 0.00 | - | 4 | 2 |
| 483.05 | 0.00 | - | - | 8 | 150.00 | 0.59 | -0.21 | -26.25% | 2 | 1,432 |
| - | - | - | - | - | 200.00 | 1.32 | -0.16 | -10.81% | 422 | 267 |
| - | - | - | - | - | 250.00 | 2.28 | 0.00 | - | 2 | 345 |
| - | - | - | - | - | 260.00 | 3.40 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 270.00 | 4.65 | 0.00 | - | 20 | 224 |
| - | - | - | - | - | 280.00 | 4.04 | 0.00 | - | 157 | 729 |
| 236.36 | 0.00 | - | 1 | 1 | 290.00 | 4.97 | 0.00 | - | 90 | 147 |
| 330.50 | 0.00 | - | 1 | 1 | 300.00 | 4.79 | 0.00 | - | 25 | 162 |
| - | - | - | - | - | 310.00 | 4.69 | 0.00 | - | 25 | 329 |
| 209.41 | 0.00 | - | 1 | 1 | 320.00 | 5.86 | 0.00 | - | 80 | 155 |
| 310.00 | 0.00 | - | 3 | 3 | 330.00 | 6.05 | 0.00 | - | 29 | 186 |
| 283.20 | 0.00 | - | 3 | 5 | 340.00 | 6.25 | 0.00 | - | 1 | 145 |
| 175.95 | 0.00 | - | 2 | 6 | 350.00 | 6.10 | -3.45 | -36.13% | 1 | 447 |
| 165.35 | 0.00 | - | - | 4 | 360.00 | 6.80 | -1.45 | -17.58% | 2 | 151 |
| 192.85 | 0.00 | - | 2 | 4 | 370.00 | 7.60 | 0.00 | - | 1 | 132 |
| 177.80 | 0.00 | - | 3 | 2 | 380.00 | 8.26 | -0.14 | -1.67% | 1 | 174 |
| 258.75 | 0.00 | - | 2 | 8 | 390.00 | 9.20 | -2.34 | -20.28% | 10 | 249 |
| 225.18 | 0.00 | - | 1 | 24 | 400.00 | 10.24 | -1.13 | -9.94% | 10 | 544 |
| 128.00 | 0.00 | - | 2 | 3 | 410.00 | 12.18 | 0.00 | - | 50 | 242 |
| 188.30 | 0.00 | - | 4 | 4 | 420.00 | 13.75 | 0.00 | - | 1 | 308 |
| 178.27 | 0.00 | - | 2 | 16 | 430.00 | 15.80 | 0.00 | - | 12 | 170 |
| 189.65 | 0.00 | - | 4 | 32 | 440.00 | 15.29 | -1.61 | -9.53% | 15 | 102 |
| 170.10 | 0.00 | - | 2 | 20 | 450.00 | 17.00 | -2.75 | -13.92% | 19 | 147 |
| 149.20 | 0.00 | - | 20 | 163 | 460.00 | 18.90 | 0.00 | - | 1 | 270 |
| 165.15 | 0.00 | - | 1 | 8 | 470.00 | 23.15 | 0.00 | - | 22 | 324 |
| 134.60 | 0.00 | - | 2 | 31 | 480.00 | 22.52 | 0.00 | - | 2 | 250 |
| 128.20 | 0.00 | - | 10 | 35 | 490.00 | 24.15 | 0.00 | - | 1 | 45 |
| 141.05 | 0.00 | - | 8 | 18 | 500.00 | 27.00 | -1.80 | -6.25% | 2 | 320 |
| 153.94 | 0.00 | - | 6 | 42 | 520.00 | 31.54 | -4.81 | -13.23% | 6 | 271 |
| 130.00 | 0.00 | - | 6 | 46 | 540.00 | 41.60 | 0.00 | - | 1 | 94 |
| 134.02 | 0.00 | - | 2 | 88 | 550.00 | 46.95 | 0.00 | - | 2 | 89 |
| 127.64 | 0.00 | - | 2 | 82 | 560.00 | 47.05 | -4.14 | -8.09% | 117 | 114 |
| 122.50 | 0.00 | - | 1 | 47 | 570.00 | 56.10 | 0.00 | - | 2 | 36 |
| 110.80 | -7.00 | -5.94% | 1 | 69 | 580.00 | 55.15 | -2.25 | -3.92% | 162 | 135 |
| 110.90 | 0.00 | - | 1 | 34 | 590.00 | 69.00 | 0.00 | - | 3 | 40 |
| 96.51 | -8.49 | -8.09% | 1 | 252 | 600.00 | 61.07 | +0.07 | +0.11% | 1 | 267 |
| 78.49 | 0.00 | - | 5 | 30 | 610.00 | 72.83 | 0.00 | - | 6 | 14 |
| 85.60 | -2.79 | -3.16% | 1 | 134 | 620.00 | 72.10 | -3.15 | -4.19% | 2 | 19 |
| 86.84 | 0.00 | - | 1 | 39 | 630.00 | 81.65 | 0.00 | - | 6 | 22 |
| 75.55 | -11.50 | -13.21% | 2 | 75 | 640.00 | 81.26 | -0.89 | -1.08% | 1 | 11 |
| 71.47 | -2.53 | -3.42% | 1 | 54 | 650.00 | 88.61 | 0.00 | - | 1 | 15 |
| 68.50 | -1.94 | -2.75% | 1 | 33 | 660.00 | 92.06 | -29.04 | -23.98% | 1 | 4 |
| 72.20 | 0.00 | - | 2 | 41 | 670.00 | 127.55 | 0.00 | - | 1 | 7 |
| 59.15 | -6.60 | -10.04% | 1 | 54 | 680.00 | 155.30 | 0.00 | - | 2 | 5 |
| 65.10 | 0.00 | - | 1 | 51 | 690.00 | 131.95 | 0.00 | - | 1 | 2 |
| 54.20 | -1.30 | -2.34% | 2 | 29 | 700.00 | 138.95 | 0.00 | - | 43 | 42 |
| 59.10 | 0.00 | - | 1 | 44 | 710.00 | 158.02 | 0.00 | - | 9 | 4 |
| 52.00 | 0.00 | - | 2 | 80 | 720.00 | 168.15 | 0.00 | - | - | 2 |
| 43.47 | -0.36 | -0.82% | 1 | 80 | 730.00 | 173.35 | 0.00 | - | 30 | 16 |
| 46.00 | 0.00 | - | 1 | 119 | 740.00 | 174.85 | 0.00 | - | 2 | 11 |
| 37.84 | -2.16 | -5.40% | 1 | 291 | 750.00 | - | - | - | - | - |
| 35.85 | +0.15 | +0.42% | 2 | 208 | 760.00 | 162.40 | 0.00 | - | 1 | 4 |
| 33.45 | 0.00 | - | 13 | 36 | 770.00 | - | - | - | - | - |
| 38.60 | 0.00 | - | 1 | 176 | 780.00 | - | - | - | - | - |
| 34.20 | 0.00 | - | 1 | 221 | 790.00 | - | - | - | - | - |
| 27.05 | -4.75 | -14.94% | 2 | 337 | 800.00 | 288.46 | 0.00 | - | 2 | 1 |
| 24.50 | 0.00 | - | 2 | 29 | 820.00 | - | - | - | - | - |
| 24.40 | 0.00 | - | 11 | 40 | 840.00 | 264.80 | 0.00 | - | - | 6 |
| 20.00 | 0.00 | - | 2 | 308 | 850.00 | - | - | - | - | - |
| 19.05 | 0.00 | - | 2 | 28 | 860.00 | - | - | - | - | - |
| 15.95 | -5.80 | -26.67% | 1 | 36 | 880.00 | - | - | - | - | - |
| 18.02 | 0.00 | - | 1 | 564 | 900.00 | - | - | - | - | - |
| 17.25 | 0.00 | - | 2 | 0 | 920.00 | - | - | - | - | - |
| 10.60 | -2.15 | -16.86% | 2 | 6 | 940.00 | - | - | - | - | - |
| 9.55 | -0.55 | -5.45% | 31 | 96 | 960.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
