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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.35 | 0.00 | - | 1 | 338 |
| - | - | - | - | - | 55.00 | 0.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 60.00 | 0.60 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 65.00 | 0.76 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 70.00 | 1.25 | 0.00 | - | 2 | 156 |
| - | - | - | - | - | 75.00 | 1.20 | 0.00 | - | 15 | 263 |
| 89.25 | 0.00 | - | 1 | 2 | 80.00 | 1.12 | -0.87 | -43.72% | 3 | 235 |
| - | - | - | - | - | 85.00 | 1.96 | 0.00 | - | 15 | 256 |
| - | - | - | - | - | 90.00 | 1.75 | 0.00 | - | 2 | 184 |
| - | - | - | - | - | 95.00 | 2.67 | 0.00 | - | 50 | 456 |
| - | - | - | - | - | 100.00 | 2.59 | -0.02 | -0.77% | 19 | 312 |
| 79.60 | 0.00 | - | - | 1 | 105.00 | 3.00 | 0.00 | - | 40 | 334 |
| - | - | - | - | - | 110.00 | 3.59 | +0.10 | +2.87% | 16 | 375 |
| 71.97 | 0.00 | - | - | 1 | 115.00 | 4.25 | +0.15 | +3.66% | 30 | 901 |
| 61.74 | 0.00 | - | 3 | 3 | 120.00 | 4.85 | 0.00 | - | 9 | 1,007 |
| 58.85 | 0.00 | - | - | 1 | 125.00 | 5.70 | +0.05 | +0.88% | 21 | 653 |
| 55.85 | 0.00 | - | 1 | 9 | 130.00 | 6.50 | +0.01 | +0.15% | 12 | 504 |
| 61.10 | 0.00 | - | 8 | 1 | 135.00 | 7.60 | +0.10 | +1.33% | 1 | 507 |
| 52.12 | 0.00 | - | 2 | 20 | 140.00 | 8.60 | +0.13 | +1.53% | 5 | 558 |
| 43.75 | 0.00 | - | 3 | 15 | 145.00 | 10.05 | +0.26 | +2.66% | 4 | 1,743 |
| 45.00 | 0.00 | - | 1 | 59 | 150.00 | 11.38 | +0.33 | +2.99% | 5 | 1,687 |
| 33.05 | 0.00 | - | 11 | 41 | 155.00 | 12.80 | -0.05 | -0.39% | 2 | 407 |
| 45.22 | 0.00 | - | 2 | 129 | 160.00 | 14.60 | +0.40 | +2.82% | 5 | 675 |
| 40.30 | -2.20 | -5.18% | 1 | 52 | 165.00 | 16.30 | +0.15 | +0.93% | 2 | 253 |
| 36.20 | +5.88 | +19.39% | 1 | 85 | 170.00 | 18.10 | +0.35 | +1.97% | 33 | 371 |
| 32.46 | -4.29 | -11.67% | 12 | 105 | 175.00 | 20.30 | +0.50 | +2.53% | 18 | 313 |
| 28.35 | 0.00 | - | 18 | 103 | 180.00 | 22.35 | +0.30 | +1.36% | 11 | 439 |
| 28.41 | -2.89 | -9.23% | 1 | 69 | 185.00 | 24.80 | +0.40 | +1.64% | 20 | 318 |
| 24.89 | -3.36 | -11.89% | 3 | 141 | 190.00 | 27.20 | +0.50 | +1.87% | 38 | 251 |
| 24.00 | -2.28 | -8.68% | 27 | 125 | 195.00 | 30.05 | +0.55 | +1.86% | 36 | 214 |
| 22.85 | -1.10 | -4.59% | 45 | 477 | 200.00 | 32.70 | +0.50 | +1.55% | 24 | 444 |
| 20.90 | -1.23 | -5.56% | 36 | 238 | 205.00 | 35.25 | 0.00 | - | 10 | 163 |
| 18.95 | -1.25 | -6.19% | 33 | 250 | 210.00 | 38.25 | 0.00 | - | 7 | 95 |
| 17.40 | -0.80 | -4.40% | 7 | 266 | 215.00 | 46.15 | 0.00 | - | 1 | 98 |
| 14.10 | -2.71 | -16.12% | 12 | 240 | 220.00 | 44.44 | 0.00 | - | 1 | 106 |
| 13.68 | -0.57 | -4.00% | 14 | 544 | 225.00 | 48.55 | 0.00 | - | 1 | 49 |
| 11.70 | -2.05 | -14.91% | 10 | 585 | 230.00 | 51.65 | 0.00 | - | 36 | 130 |
| 10.50 | -1.95 | -15.66% | 10 | 108 | 235.00 | 55.44 | 0.00 | - | 18 | 37 |
| 9.30 | -1.95 | -17.33% | 7 | 114 | 240.00 | 61.72 | +2.63 | +4.45% | 12 | 129 |
| 9.25 | -0.55 | -5.61% | 2 | 349 | 245.00 | 70.38 | 0.00 | - | 5 | 22 |
| 8.11 | -1.24 | -13.26% | 4 | 561 | 250.00 | 70.23 | +3.32 | +4.96% | 4 | 37 |
| 7.10 | -0.75 | -9.55% | 4 | 192 | 255.00 | 71.34 | 0.00 | - | 30 | 16 |
| 6.75 | -0.50 | -6.90% | 10 | 190 | 260.00 | 84.48 | 0.00 | - | 6 | 21 |
| 5.95 | -0.95 | -13.77% | 2 | 94 | 265.00 | 87.39 | 0.00 | - | 7 | 19 |
| 6.10 | 0.00 | - | 21 | 95 | 270.00 | 84.68 | 0.00 | - | 6 | 7 |
| 4.50 | -0.97 | -17.73% | 4 | 101 | 275.00 | 88.51 | 0.00 | - | 8 | 14 |
| 4.45 | -0.46 | -9.37% | 3 | 94 | 280.00 | 94.04 | 0.00 | - | 9 | 13 |
| 4.10 | -0.25 | -5.75% | 1 | 146 | 285.00 | 118.78 | 0.00 | - | 4 | 16 |
| 4.00 | 0.00 | - | 2 | 146 | 290.00 | 112.67 | 0.00 | - | 1 | 23 |
| 3.35 | -0.25 | -6.94% | 8 | 79 | 295.00 | 117.07 | 0.00 | - | 52 | 37 |
| 3.30 | 0.00 | - | 15 | 1,145 | 300.00 | 112.55 | 0.00 | - | 9 | 79 |
| 2.69 | -0.31 | -10.33% | 1 | 134 | 305.00 | 111.30 | 0.00 | - | 2 | 3 |
| 2.44 | -0.32 | -11.59% | 10 | 101 | 310.00 | 112.30 | 0.00 | - | - | 2 |
| 2.25 | -0.27 | -10.71% | 3 | 136 | 315.00 | 140.78 | 0.00 | - | 1 | 1 |
| 2.03 | -0.22 | -9.78% | 1 | 133 | 320.00 | 148.27 | 0.00 | - | - | 10 |
| 1.86 | +0.46 | +32.86% | 3 | 70 | 325.00 | 140.36 | 0.00 | - | 2 | 1 |
| 1.85 | 0.00 | - | 1 | 43 | 330.00 | 135.20 | 0.00 | - | 1 | 10 |
| 1.69 | 0.00 | - | 2 | 16 | 335.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | 1 | 22 | 340.00 | 156.82 | 0.00 | - | - | 2 |
| 1.27 | -0.18 | -12.41% | 5 | 14 | 345.00 | 143.50 | 0.00 | - | 1 | 4 |
| 1.28 | 0.00 | - | 2 | 178 | 350.00 | 156.21 | 0.00 | - | 16 | 16 |
| 1.08 | -0.20 | -15.62% | 2 | 12 | 355.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 9 | 61 | 360.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 24 | 365.00 | - | - | - | - | - |
| 0.85 | -0.25 | -22.73% | 1 | 13 | 370.00 | 187.23 | 0.00 | - | - | 2 |
| 0.60 | 0.00 | - | 1 | 94 | 375.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 56 | 380.00 | 196.30 | 0.00 | - | 1 | 0 |
| 0.97 | 0.00 | - | 1 | 1 | 385.00 | 211.24 | 0.00 | - | - | 1 |
| 0.71 | 0.00 | - | 10 | 80 | 390.00 | 207.75 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | - | 1 | 395.00 | 200.20 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 2 | 114 | 400.00 | 219.60 | 0.00 | - | 5 | 0 |
| 0.52 | 0.00 | - | 231 | 283 | 405.00 | 204.23 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
