Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 November 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 188.05 | 0.00 | - | 5 | 0 | 50.00 | 0.01 | 0.00 | - | 6 | 0 |
| 171.80 | 0.00 | - | - | 1 | 55.00 | 0.02 | 0.00 | - | 1 | 0 |
| 163.05 | 0.00 | - | 2 | 0 | 60.00 | 0.03 | 0.00 | - | 1,440 | 0 |
| - | - | - | - | - | 65.00 | 0.03 | 0.00 | - | 5 | 0 |
| 170.20 | 0.00 | - | 3 | 0 | 70.00 | 0.04 | 0.00 | - | 11 | 0 |
| 164.04 | 0.00 | - | 66 | 0 | 75.00 | 0.06 | 0.00 | - | 7 | 0 |
| 156.51 | 0.00 | - | 105 | 0 | 80.00 | 0.06 | 0.00 | - | 106 | 0 |
| 149.26 | 0.00 | - | 7 | 0 | 85.00 | 0.07 | 0.00 | - | 1 | 0 |
| 145.94 | 0.00 | - | 5 | 0 | 90.00 | 0.09 | 0.00 | - | 1 | 0 |
| 142.70 | 0.00 | - | 7 | 0 | 95.00 | 0.12 | 0.00 | - | 83 | 0 |
| 138.75 | 0.00 | - | 4 | 0 | 100.00 | 0.17 | 0.00 | - | 69 | 0 |
| 136.46 | 0.00 | - | 2 | 0 | 105.00 | 0.22 | 0.00 | - | 79 | 0 |
| 130.55 | 0.00 | - | 8 | 0 | 110.00 | 0.25 | 0.00 | - | 43 | 0 |
| 124.60 | 0.00 | - | 1 | 0 | 115.00 | 0.37 | 0.00 | - | 34 | 0 |
| 120.15 | 0.00 | - | 8 | 0 | 120.00 | 0.45 | 0.00 | - | 14 | 0 |
| 112.65 | 0.00 | - | 13 | 0 | 125.00 | 0.58 | 0.00 | - | 1 | 0 |
| 111.00 | 0.00 | - | 2 | 0 | 130.00 | 0.75 | 0.00 | - | 4 | 0 |
| 97.70 | 0.00 | - | 2 | 0 | 135.00 | 0.85 | 0.00 | - | 4 | 0 |
| 103.90 | 0.00 | - | 3 | 0 | 140.00 | 1.07 | 0.00 | - | 39 | 0 |
| 85.75 | 0.00 | - | 5 | 0 | 145.00 | 1.29 | 0.00 | - | 10 | 0 |
| 82.55 | 0.00 | - | 5 | 0 | 150.00 | 1.54 | 0.00 | - | 41 | 0 |
| 86.80 | 0.00 | - | 11 | 0 | 155.00 | 1.87 | 0.00 | - | 1 | 0 |
| 82.10 | 0.00 | - | 2 | 0 | 160.00 | 2.24 | 0.00 | - | 9 | 0 |
| 77.40 | 0.00 | - | 2 | 0 | 165.00 | 2.69 | 0.00 | - | 75 | 0 |
| 72.40 | 0.00 | - | 5 | 0 | 170.00 | 3.10 | 0.00 | - | 17 | 0 |
| 68.05 | 0.00 | - | 1 | 0 | 175.00 | 3.75 | 0.00 | - | 88 | 0 |
| 61.26 | 0.00 | - | 1 | 0 | 180.00 | 4.25 | 0.00 | - | 70 | 0 |
| 58.43 | 0.00 | - | 1 | 0 | 185.00 | 5.10 | 0.00 | - | 33 | 0 |
| 57.20 | 0.00 | - | 2 | 0 | 190.00 | 6.05 | 0.00 | - | 52 | 0 |
| 45.58 | 0.00 | - | 1 | 0 | 195.00 | 6.90 | 0.00 | - | 24 | 0 |
| 49.68 | 0.00 | - | 3 | 0 | 200.00 | 8.00 | 0.00 | - | 137 | 0 |
| 36.25 | 0.00 | - | 7 | 0 | 205.00 | 9.00 | 0.00 | - | 78 | 0 |
| 43.70 | 0.00 | - | 1 | 0 | 210.00 | 10.70 | 0.00 | - | 33 | 0 |
| 36.73 | 0.00 | - | 7 | 0 | 215.00 | 12.15 | 0.00 | - | 47 | 0 |
| 37.10 | 0.00 | - | 43 | 0 | 220.00 | 13.63 | 0.00 | - | 157 | 0 |
| 31.99 | 0.00 | - | 46 | 0 | 225.00 | 15.70 | 0.00 | - | 65 | 0 |
| 28.17 | 0.00 | - | 30 | 0 | 230.00 | 17.53 | 0.00 | - | 168 | 0 |
| 26.49 | 0.00 | - | 1,074 | 0 | 235.00 | 19.86 | 0.00 | - | 1,098 | 0 |
| 22.75 | 0.00 | - | 2,289 | 0 | 240.00 | 22.50 | 0.00 | - | 1,744 | 0 |
| 20.50 | 0.00 | - | 205 | 0 | 245.00 | 24.42 | 0.00 | - | 110 | 0 |
| 18.85 | 0.00 | - | 382 | 0 | 250.00 | 27.25 | 0.00 | - | 81 | 0 |
| 16.90 | 0.00 | - | 78 | 0 | 255.00 | 30.05 | 0.00 | - | 7 | 0 |
| 14.30 | 0.00 | - | 161 | 0 | 260.00 | 33.15 | 0.00 | - | 10 | 0 |
| 12.90 | 0.00 | - | 231 | 0 | 265.00 | 35.80 | 0.00 | - | 7 | 0 |
| 11.28 | 0.00 | - | 94 | 0 | 270.00 | 40.70 | 0.00 | - | 15 | 0 |
| 10.10 | 0.00 | - | 34 | 0 | 275.00 | 42.05 | 0.00 | - | 5 | 0 |
| 8.65 | 0.00 | - | 45 | 0 | 280.00 | 45.75 | 0.00 | - | 4 | 0 |
| 7.69 | 0.00 | - | 105 | 0 | 285.00 | 54.91 | 0.00 | - | 4 | 0 |
| 6.72 | 0.00 | - | 67 | 0 | 290.00 | 57.50 | 0.00 | - | 2 | 0 |
| 5.57 | 0.00 | - | 37 | 0 | 295.00 | 60.00 | 0.00 | - | 18 | 0 |
| 4.90 | 0.00 | - | 929 | 0 | 300.00 | 67.45 | 0.00 | - | 3 | 0 |
| 4.30 | 0.00 | - | 17 | 0 | 305.00 | 71.45 | 0.00 | - | 2 | 0 |
| 3.85 | 0.00 | - | 32 | 0 | 310.00 | 73.48 | 0.00 | - | 3 | 0 |
| 3.70 | 0.00 | - | 62 | 0 | 315.00 | 80.50 | 0.00 | - | 9 | 0 |
| 3.20 | 0.00 | - | 19 | 0 | 320.00 | 83.20 | 0.00 | - | 2 | 0 |
| 2.55 | 0.00 | - | 19 | 0 | 325.00 | 89.00 | 0.00 | - | 9 | 0 |
| 2.10 | 0.00 | - | 6 | 0 | 330.00 | 92.54 | 0.00 | - | 6 | 0 |
| 2.10 | 0.00 | - | 5 | 0 | 335.00 | 101.55 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 12 | 0 | 340.00 | 99.25 | 0.00 | - | 10 | 0 |
| 1.60 | 0.00 | - | 16 | 0 | 345.00 | 108.00 | 0.00 | - | 7 | 0 |
| 1.28 | 0.00 | - | 97 | 0 | 350.00 | 113.78 | 0.00 | - | 8 | 0 |
| 0.72 | 0.00 | - | 13 | 0 | 355.00 | 117.45 | 0.00 | - | 1 | 0 |
| 0.88 | 0.00 | - | 28 | 0 | 360.00 | 122.80 | 0.00 | - | 9 | 0 |
| 0.77 | 0.00 | - | 18 | 0 | 365.00 | 124.80 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 28 | 0 | 370.00 | 134.00 | 0.00 | - | 2 | 0 |
| 0.71 | 0.00 | - | 2 | 0 | 375.00 | 136.78 | 0.00 | - | 550 | 0 |
| 0.51 | 0.00 | - | 8 | 0 | 380.00 | 143.00 | 0.00 | - | 360 | 0 |
| 0.33 | 0.00 | - | 5 | 0 | 385.00 | 148.70 | 0.00 | - | 24 | 0 |
| 0.32 | 0.00 | - | 15 | 0 | 390.00 | 153.60 | 0.00 | - | 5 | 0 |
| 0.29 | 0.00 | - | 13 | 0 | 395.00 | 157.16 | 0.00 | - | 6 | 0 |
| 0.32 | 0.00 | - | 8 | 0 | 400.00 | 176.41 | 0.00 | - | 8 | 0 |
| 0.28 | 0.00 | - | 21 | 0 | 405.00 | 160.57 | 0.00 | - | 12 | 0 |
| 0.25 | 0.00 | - | 22 | 0 | 410.00 | 168.62 | 0.00 | - | 100 | 0 |
| 0.19 | 0.00 | - | 2 | 0 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 14 | 0 | 430.00 | 189.73 | 0.00 | - | 5 | 0 |
| 0.23 | 0.00 | - | 5 | 0 | 440.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 0 | 450.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 18 | 0 | 460.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 28 | 0 | 470.00 | 243.55 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 480.00 | 240.40 | 0.00 | - | 14 | 0 |
© 2022 Yahoo. All rights reserved.
