Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 533.01 | 0.00 | - | 1 | 11 | 50.00 | 0.15 | -0.12 | -44.44% | 21 | 62 |
| 420.85 | 0.00 | - | 2 | 2 | 100.00 | 0.80 | 0.00 | - | 4 | 43 |
| 483.05 | 0.00 | - | - | 8 | 150.00 | 2.52 | +0.34 | +15.60% | 50 | 1,445 |
| 183.50 | -8.36 | -4.36% | 5 | 1 | 200.00 | 5.00 | +0.45 | +9.89% | 32 | 467 |
| 161.55 | 0.00 | - | 1 | 1 | 250.00 | 10.05 | +0.40 | +4.15% | 61 | 548 |
| - | - | - | - | - | 260.00 | 11.25 | -3.63 | -24.40% | 105 | 103 |
| - | - | - | - | - | 270.00 | 13.65 | +0.70 | +5.41% | 72 | 232 |
| 108.00 | -0.80 | -0.74% | 7 | 3 | 280.00 | 15.75 | +1.38 | +9.60% | 1 | 562 |
| 109.05 | -127.31 | -53.86% | 2 | 1 | 290.00 | 16.70 | -4.45 | -21.04% | 1 | 137 |
| 93.56 | -7.30 | -7.24% | 28 | 29 | 300.00 | 21.00 | +2.24 | +11.94% | 2 | 536 |
| - | - | - | - | - | 310.00 | 23.15 | -3.65 | -13.62% | 10 | 391 |
| 81.00 | +9.15 | +12.73% | 2 | 3 | 320.00 | 32.55 | 0.00 | - | 131 | 257 |
| 212.33 | 0.00 | - | 4 | 7 | 330.00 | 30.95 | +2.05 | +7.09% | 16 | 260 |
| 64.65 | 0.00 | - | 1 | 10 | 340.00 | 34.00 | +5.10 | +17.65% | 51 | 267 |
| 61.70 | -4.48 | -6.77% | 12 | 32 | 350.00 | 39.67 | +5.49 | +16.06% | 21 | 780 |
| 56.10 | +6.25 | +12.54% | 1 | 19 | 360.00 | 44.27 | +5.26 | +13.48% | 18 | 633 |
| 50.68 | -4.90 | -8.82% | 3 | 30 | 370.00 | 49.25 | -5.17 | -9.50% | 6 | 303 |
| 43.00 | +4.05 | +10.40% | 4 | 73 | 380.00 | 50.55 | +5.30 | +11.71% | 12 | 385 |
| 38.00 | -1.25 | -3.18% | 7 | 247 | 390.00 | 58.55 | -9.05 | -13.39% | 32 | 397 |
| 33.80 | -9.48 | -21.90% | 39 | 517 | 400.00 | 63.98 | -4.77 | -6.94% | 60 | 1,085 |
| 34.04 | -0.96 | -2.74% | 5 | 359 | 410.00 | 79.07 | 0.00 | - | 20 | 426 |
| 31.50 | -4.60 | -12.74% | 18 | 18 | 415.00 | 55.30 | 0.00 | - | 16 | 11 |
| 29.30 | +5.05 | +20.82% | 16 | 166 | 420.00 | 86.03 | 0.00 | - | 5 | 667 |
| 27.10 | -0.90 | -3.21% | 13 | 97 | 425.00 | 64.00 | 0.00 | - | 51 | 46 |
| 25.80 | -3.49 | -11.92% | 5 | 51 | 430.00 | 69.90 | 0.00 | - | 32 | 198 |
| 34.89 | 0.00 | - | 83 | 79 | 435.00 | 73.72 | 0.00 | - | 9 | 9 |
| 22.90 | +1.70 | +8.02% | 8 | 110 | 440.00 | 88.05 | +17.86 | +25.45% | 6 | 254 |
| 21.41 | +3.06 | +16.68% | 12 | 37 | 445.00 | 96.00 | 0.00 | - | 1 | 6 |
| 18.95 | -5.55 | -22.65% | 74 | 77 | 450.00 | 95.25 | -16.75 | -14.96% | 5 | 592 |
| 20.00 | 0.00 | - | 28 | 60 | 455.00 | 81.30 | 0.00 | - | 7 | 2 |
| 17.30 | -0.84 | -4.63% | 5 | 244 | 460.00 | 106.50 | +7.49 | +7.56% | 1 | 379 |
| 16.65 | -1.83 | -9.90% | 7 | 45 | 465.00 | 98.15 | 0.00 | - | 13 | 13 |
| 15.50 | -1.80 | -10.40% | 1 | 111 | 470.00 | 122.90 | 0.00 | - | 3 | 419 |
| 15.60 | 0.00 | - | 5 | 98 | 475.00 | 91.60 | 0.00 | - | 16 | 43 |
| 15.10 | 0.00 | - | 18 | 59 | 480.00 | 120.05 | 0.00 | - | 68 | 949 |
| 15.35 | 0.00 | - | 41 | 41 | 485.00 | 120.40 | 0.00 | - | 3 | 26 |
| 15.09 | 0.00 | - | 1 | 53 | 490.00 | 125.44 | 0.00 | - | 1 | 182 |
| 11.90 | -1.40 | -10.53% | 1 | 20 | 495.00 | 125.85 | 0.00 | - | 1 | 3 |
| 9.90 | -3.35 | -25.28% | 13 | 609 | 500.00 | 137.61 | -3.39 | -2.40% | 1 | 1,415 |
| 14.70 | 0.00 | - | 3 | 1 | 505.00 | 119.35 | 0.00 | - | 4 | 4 |
| 11.62 | 0.00 | - | 26 | 106 | 510.00 | 134.65 | 0.00 | - | 1 | 2 |
| 10.44 | -3.11 | -22.95% | 2 | 13 | 515.00 | 147.69 | 0.00 | - | 1 | 7 |
| 8.45 | -0.90 | -9.63% | 7 | 94 | 520.00 | 146.58 | 0.00 | - | 3 | 495 |
| 7.31 | -0.69 | -8.63% | 2 | 190 | 525.00 | 134.30 | 0.00 | - | 3 | 194 |
| - | - | - | - | - | 530.00 | 165.92 | +11.95 | +7.76% | 1 | 7 |
| 6.45 | 0.00 | - | 2 | 1 | 535.00 | - | - | - | - | - |
| 6.00 | -2.05 | -25.47% | 3 | 60 | 540.00 | 164.82 | 0.00 | - | 2 | 210 |
| 5.89 | +0.14 | +2.43% | 6 | 249 | 550.00 | 180.48 | -2.52 | -1.38% | 1 | 324 |
| 9.07 | 0.00 | - | 7 | 14 | 555.00 | 170.75 | 0.00 | - | 1 | 1 |
| 6.20 | 0.00 | - | 8 | 189 | 560.00 | 189.98 | +1.98 | +1.05% | 1 | 311 |
| 4.83 | +0.03 | +0.62% | 50 | 4 | 565.00 | - | - | - | - | - |
| 4.00 | -1.22 | -23.37% | 3 | 131 | 570.00 | 182.55 | 0.00 | - | 4 | 234 |
| 5.00 | 0.00 | - | 1 | 2 | 575.00 | 89.55 | 0.00 | - | - | 1 |
| 4.00 | 0.00 | - | 3 | 131 | 580.00 | 197.86 | 0.00 | - | 24 | 517 |
| 3.85 | -1.70 | -30.63% | 1 | 1 | 585.00 | 191.35 | 0.00 | - | 2 | 3 |
| 3.20 | -0.80 | -20.00% | 16 | 119 | 590.00 | 206.39 | 0.00 | - | 1 | 233 |
| 3.15 | -0.80 | -20.25% | 28 | 15 | 595.00 | - | - | - | - | - |
| 3.10 | -0.85 | -21.52% | 96 | 442 | 600.00 | 239.95 | 0.00 | - | 9 | 453 |
| 2.91 | -1.89 | -39.38% | 31 | 7 | 605.00 | - | - | - | - | - |
| 2.96 | -0.09 | -2.95% | 36 | 112 | 610.00 | 241.25 | +11.27 | +4.90% | 5 | 90 |
| 2.60 | -0.45 | -14.75% | 162 | 677 | 620.00 | 124.41 | 0.00 | - | 5 | 40 |
| 2.20 | -0.24 | -9.84% | 1 | 276 | 630.00 | 240.10 | 0.00 | - | 4 | 200 |
| 2.02 | -0.28 | -12.17% | 8 | 93 | 640.00 | 143.10 | 0.00 | - | 2 | 100 |
| 1.82 | -0.91 | -33.33% | 13 | 101 | 650.00 | 270.00 | 0.00 | - | 4 | 85 |
| 1.60 | -0.60 | -27.27% | 3 | 769 | 660.00 | 111.00 | 0.00 | - | 22 | 23 |
| 2.50 | 0.00 | - | 11 | 156 | 670.00 | 274.00 | 0.00 | - | 5 | 152 |
| 1.34 | -0.91 | -40.44% | 2 | 81 | 680.00 | 154.79 | 0.00 | - | 2 | 51 |
| 1.47 | 0.00 | - | 1 | 43 | 690.00 | 184.72 | 0.00 | - | 1 | 24 |
| 1.58 | 0.00 | - | 29 | 236 | 700.00 | 298.27 | 0.00 | - | 1 | 95 |
| 1.80 | 0.00 | - | 23 | 56 | 710.00 | 129.94 | 0.00 | - | 1 | 55 |
| 2.04 | 0.00 | - | 9 | 74 | 720.00 | 138.55 | 0.00 | - | 2 | 10 |
| 1.60 | 0.00 | - | 2 | 107 | 730.00 | 142.30 | 0.00 | - | 1 | 22 |
| 0.91 | 0.00 | - | 1 | 154 | 740.00 | 360.05 | 0.00 | - | 6 | 14 |
| 0.89 | -0.02 | -2.20% | 2 | 321 | 750.00 | 216.99 | 0.00 | - | 32 | 10 |
| 1.22 | 0.00 | - | 4 | 214 | 760.00 | 168.24 | 0.00 | - | 1 | 5 |
| 0.88 | 0.00 | - | 1 | 78 | 770.00 | 156.20 | 0.00 | - | - | 13 |
| 0.72 | -4.38 | -85.88% | 1 | 158 | 780.00 | 181.94 | 0.00 | - | 3 | 7 |
| 0.78 | 0.00 | - | 5 | 204 | 790.00 | 190.75 | 0.00 | - | 2 | 2 |
| 0.60 | -0.40 | -40.00% | 3 | 239 | 800.00 | 201.74 | 0.00 | - | 1 | 15 |
| 0.58 | 0.00 | - | 2 | 151 | 820.00 | 306.87 | 0.00 | - | 1 | 0 |
| 0.54 | +0.15 | +38.46% | 1 | 60 | 840.00 | 264.80 | 0.00 | - | - | 6 |
| 0.48 | 0.00 | - | 12 | 446 | 850.00 | 251.90 | 0.00 | - | 1 | 2 |
| 0.61 | +0.05 | +8.93% | 3 | 44 | 860.00 | 260.10 | 0.00 | - | - | 4 |
| 0.60 | 0.00 | - | 10 | 44 | 880.00 | 513.24 | 0.00 | - | 22 | 0 |
| 0.37 | 0.00 | - | 20 | 635 | 900.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 1 | 79 | 920.00 | 260.45 | 0.00 | - | 6 | 5 |
| 0.35 | 0.00 | - | 1 | 113 | 940.00 | 426.47 | 0.00 | - | 22 | 0 |
| 1.25 | 0.00 | - | 1 | 267 | 960.00 | 577.17 | 0.00 | - | 2 | 0 |
| 0.24 | -0.28 | -53.85% | 1 | 66 | 980.00 | 456.37 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 152 | 1,000.00 | 488.20 | 0.00 | - | - | 0 |
| 2.80 | 0.00 | - | 2 | 139 | 1,020.00 | 496.96 | 0.00 | - | - | 0 |
| 0.16 | +0.01 | +6.67% | 2 | 37 | 1,100.00 | 718.54 | 0.00 | - | 5 | 0 |
| 0.13 | +0.01 | +8.33% | 1 | 19 | 1,125.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 16 | 1,150.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 29 | 1,175.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 6 | 29 | 1,200.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 21 | 1,225.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 36 | 58 | 1,250.00 | - | - | - | - | - |
| 0.09 | -0.07 | -43.75% | 2 | 59 | 1,275.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 1 | 84 | 1,300.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 156 | 1,325.00 | 935.50 | 0.00 | - | 2 | 1 |
© 2022 Yahoo. All rights reserved.
