Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 231.30 | 0.00 | - | 10 | 0 | 10.00 | 0.01 | 0.00 | - | 11 | 0 |
| 227.91 | 0.00 | - | 1 | 2 | 20.00 | 0.03 | 0.00 | - | 1 | 0 |
| 331.27 | 0.00 | - | 4 | 1 | 30.00 | 0.03 | 0.00 | - | 3 | 0 |
| 208.23 | 0.00 | - | 1 | 2 | 40.00 | 0.05 | 0.00 | - | 1 | 0 |
| 132.00 | 0.00 | - | 1 | 62 | 50.00 | 0.15 | 0.00 | - | 30 | 0 |
| 161.55 | 0.00 | - | 1 | 2 | 60.00 | 0.26 | 0.00 | - | 10 | 0 |
| 176.83 | 0.00 | - | 1 | 0 | 70.00 | 0.35 | 0.00 | - | 3 | 0 |
| 165.05 | 0.00 | - | 1 | 0 | 80.00 | 0.55 | 0.00 | - | 78 | 0 |
| 132.55 | 0.00 | - | 1 | 12 | 90.00 | 0.83 | 0.00 | - | 2 | 0 |
| 106.05 | 0.00 | - | - | 1 | 95.00 | 1.08 | 0.00 | - | 65 | 0 |
| 128.09 | 0.00 | - | 3 | 0 | 100.00 | 1.21 | 0.00 | - | 72 | 0 |
| 86.45 | 0.00 | - | 1 | 93 | 105.00 | 1.54 | 0.00 | - | 2 | 0 |
| 139.40 | 0.00 | - | 1 | 12 | 110.00 | 1.55 | 0.00 | - | 105 | 0 |
| 109.40 | 0.00 | - | 1 | 44 | 115.00 | 1.74 | 0.00 | - | 1 | 0 |
| 112.50 | 0.00 | - | 1 | 97 | 120.00 | 2.20 | 0.00 | - | 37 | 0 |
| 116.55 | 0.00 | - | 3 | 0 | 125.00 | 2.50 | 0.00 | - | 10 | 0 |
| 110.80 | 0.00 | - | 2 | 0 | 130.00 | 2.75 | 0.00 | - | 1 | 0 |
| 99.65 | 0.00 | - | 1 | 0 | 135.00 | 3.50 | 0.00 | - | 4 | 0 |
| 110.85 | 0.00 | - | 3 | 0 | 140.00 | 3.65 | 0.00 | - | 13 | 0 |
| 99.30 | 0.00 | - | 2 | 0 | 145.00 | 4.10 | 0.00 | - | 14 | 0 |
| 95.40 | 0.00 | - | 1 | 0 | 150.00 | 4.50 | 0.00 | - | 60 | 0 |
| 85.25 | 0.00 | - | 15 | 0 | 155.00 | 5.45 | 0.00 | - | 3 | 0 |
| 88.28 | 0.00 | - | 1 | 0 | 160.00 | 6.15 | 0.00 | - | 234 | 0 |
| 77.05 | 0.00 | - | 2 | 0 | 165.00 | 6.85 | 0.00 | - | 24 | 0 |
| 76.50 | 0.00 | - | 3 | 0 | 170.00 | 7.40 | 0.00 | - | 11 | 0 |
| 74.02 | 0.00 | - | 2 | 0 | 175.00 | 8.77 | 0.00 | - | 5 | 0 |
| 68.35 | 0.00 | - | 1 | 0 | 180.00 | 9.75 | 0.00 | - | 22 | 0 |
| 64.50 | 0.00 | - | 3 | 0 | 185.00 | 11.30 | 0.00 | - | 12 | 0 |
| 65.80 | 0.00 | - | 5 | 0 | 190.00 | 12.05 | 0.00 | - | 13 | 0 |
| 57.90 | 0.00 | - | 20 | 0 | 195.00 | 13.45 | 0.00 | - | 26 | 0 |
| 57.38 | 0.00 | - | 8 | 0 | 200.00 | 15.10 | 0.00 | - | 44 | 0 |
| 51.70 | 0.00 | - | 18 | 0 | 210.00 | 18.35 | 0.00 | - | 123 | 0 |
| 44.75 | 0.00 | - | 1 | 0 | 220.00 | 22.05 | 0.00 | - | 119 | 0 |
| 40.10 | 0.00 | - | 43 | 0 | 230.00 | 25.95 | 0.00 | - | 79 | 0 |
| 33.70 | 0.00 | - | 464 | 0 | 240.00 | 31.20 | 0.00 | - | 240 | 0 |
| 28.86 | 0.00 | - | 93 | 0 | 250.00 | 36.10 | 0.00 | - | 36 | 0 |
| 24.80 | 0.00 | - | 102 | 0 | 260.00 | 41.75 | 0.00 | - | 64 | 0 |
| 21.00 | 0.00 | - | 63 | 0 | 270.00 | 48.10 | 0.00 | - | 3 | 0 |
| 19.20 | 0.00 | - | 194 | 0 | 280.00 | 54.55 | 0.00 | - | 7 | 0 |
| 15.50 | 0.00 | - | 108 | 0 | 290.00 | 61.80 | 0.00 | - | 9 | 0 |
| 13.00 | 0.00 | - | 448 | 0 | 300.00 | 69.25 | 0.00 | - | 2 | 0 |
| 10.05 | 0.00 | - | 8 | 0 | 310.00 | 76.75 | 0.00 | - | 4 | 0 |
| 9.80 | 0.00 | - | 15 | 0 | 320.00 | 84.25 | 0.00 | - | 1 | 0 |
| 7.75 | 0.00 | - | 2 | 0 | 330.00 | 94.40 | 0.00 | - | 3 | 0 |
| 6.85 | 0.00 | - | 23 | 0 | 340.00 | 113.95 | 0.00 | - | 15 | 0 |
| 5.41 | 0.00 | - | 38 | 0 | 350.00 | 118.72 | 0.00 | - | 18 | 0 |
| 4.50 | 0.00 | - | 8 | 0 | 360.00 | 122.82 | 0.00 | - | 7 | 0 |
| 4.00 | 0.00 | - | 1 | 0 | 370.00 | 136.85 | 0.00 | - | 48 | 0 |
| 3.12 | 0.00 | - | 10 | 0 | 380.00 | 139.55 | 0.00 | - | 37 | 0 |
| 2.75 | 0.00 | - | 4 | 0 | 390.00 | 154.15 | 0.00 | - | 8 | 0 |
| 2.50 | 0.00 | - | 12 | 0 | 400.00 | 163.88 | 0.00 | - | 3 | 0 |
| 1.97 | 0.00 | - | 37 | 0 | 410.00 | 169.20 | 0.00 | - | 10 | 0 |
| 1.75 | 0.00 | - | 16 | 0 | 420.00 | 178.68 | 0.00 | - | 2 | 0 |
| 1.46 | 0.00 | - | 1 | 0 | 430.00 | 190.50 | 0.00 | - | 1,595 | 0 |
| 1.06 | 0.00 | - | 11 | 0 | 440.00 | 198.10 | 0.00 | - | 175 | 0 |
| 1.10 | 0.00 | - | 10 | 0 | 450.00 | 209.35 | 0.00 | - | 250 | 0 |
| 0.96 | 0.00 | - | 15 | 0 | 455.00 | 210.15 | 0.00 | - | 75 | 0 |
| 0.90 | 0.00 | - | 13 | 0 | 460.00 | 220.00 | 0.00 | - | 74 | 0 |
| 0.84 | 0.00 | - | 16 | 0 | 465.00 | 225.00 | 0.00 | - | 1,395 | 0 |
| 0.83 | 0.00 | - | 1 | 0 | 470.00 | 228.05 | 0.00 | - | 2,020 | 0 |
| 0.69 | 0.00 | - | 1 | 0 | 475.00 | 233.35 | 0.00 | - | 25 | 0 |
| 0.75 | 0.00 | - | 3 | 0 | 480.00 | 238.10 | 0.00 | - | 118 | 0 |
| 0.63 | 0.00 | - | 4 | 0 | 485.00 | 244.90 | 0.00 | - | 714 | 0 |
| 0.66 | 0.00 | - | 1 | 0 | 490.00 | 249.70 | 0.00 | - | 130 | 0 |
| 0.77 | 0.00 | - | 2 | 0 | 495.00 | 255.10 | 0.00 | - | 225 | 0 |
| 0.59 | 0.00 | - | 3 | 0 | 500.00 | 260.80 | 0.00 | - | 3,970 | 0 |
| 0.61 | 0.00 | - | 3 | 0 | 505.00 | 266.40 | 0.00 | - | 22 | 0 |
| 0.53 | 0.00 | - | 18 | 0 | 510.00 | 270.45 | 0.00 | - | 1,116 | 0 |
| 0.40 | 0.00 | - | 1 | 0 | 515.00 | 285.60 | 0.00 | - | 8 | 0 |
| 0.39 | 0.00 | - | 16 | 0 | 520.00 | 278.20 | 0.00 | - | 193 | 0 |
| 0.64 | 0.00 | - | 12 | 0 | 525.00 | 281.45 | 0.00 | - | 45 | 0 |
| 0.48 | 0.00 | - | 1 | 0 | 530.00 | 288.20 | 0.00 | - | 3,061 | 0 |
| 0.35 | 0.00 | - | 24 | 0 | 535.00 | 296.40 | 0.00 | - | 20 | 0 |
| 0.29 | 0.00 | - | 6 | 0 | 540.00 | 300.55 | 0.00 | - | 1,969 | 0 |
| 0.46 | 0.00 | - | 12 | 0 | 545.00 | 303.20 | 0.00 | - | 351 | 0 |
| 0.35 | 0.00 | - | 12 | 0 | 550.00 | 308.15 | 0.00 | - | 1,731 | 0 |
| 0.31 | 0.00 | - | 3 | 0 | 560.00 | 318.58 | 0.00 | - | 1,090 | 0 |
| 0.22 | 0.00 | - | 4 | 0 | 570.00 | 330.04 | 0.00 | - | 5,155 | 0 |
| 0.24 | 0.00 | - | 3 | 0 | 580.00 | 340.85 | 0.00 | - | 2,146 | 0 |
| 0.38 | 0.00 | - | 20 | 0 | 590.00 | 349.55 | 0.00 | - | 40 | 0 |
| 0.22 | 0.00 | - | 10 | 0 | 600.00 | 357.30 | 0.00 | - | 4,690 | 0 |
| 0.26 | 0.00 | - | 1 | 0 | 610.00 | 369.55 | 0.00 | - | 50 | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 620.00 | 377.35 | 0.00 | - | 10 | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 630.00 | 386.45 | 0.00 | - | 10 | 0 |
| 0.16 | 0.00 | - | 4 | 0 | 640.00 | 399.60 | 0.00 | - | 45 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 650.00 | 407.50 | 0.00 | - | 2,445 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 660.00 | 419.60 | 0.00 | - | 45 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 680.00 | 440.25 | 0.00 | - | 1,856 | 0 |
| 0.11 | 0.00 | - | 15 | 0 | 700.00 | 457.30 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 2 | 0 | 720.00 | 477.60 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 740.00 | 500.78 | 0.00 | - | 7 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 750.00 | 511.20 | 0.00 | - | 20 | 0 |
| 0.09 | 0.00 | - | 96 | 0 | 760.00 | 520.10 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 3 | 0 | 780.00 | 541.05 | 0.00 | - | 72 | 0 |
| 0.07 | 0.00 | - | 34 | 0 | 800.00 | 557.00 | 0.00 | - | 4 | 2 |
| 0.04 | 0.00 | - | 30 | 0 | 820.00 | 601.40 | 0.00 | - | 3 | 2 |
| 0.05 | 0.00 | - | 2 | 0 | 840.00 | 614.89 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 70 | 0 | 850.00 | 631.40 | 0.00 | - | 3 | 2 |
| 0.04 | 0.00 | - | 194 | 0 | 860.00 | 641.40 | 0.00 | - | 3 | 2 |
| 0.04 | 0.00 | - | 3 | 0 | 880.00 | 654.46 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 900.00 | 659.57 | 0.00 | - | 168 | 0 |
| 0.03 | 0.00 | - | 166 | 0 | 920.00 | 742.93 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 7 | 0 | 940.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 504 | 0 | 950.00 | 713.90 | 0.00 | - | 31 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 960.00 | 723.75 | 0.00 | - | 7 | 0 |
| 0.03 | 0.00 | - | 10 | 0 | 980.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 0 | 1,000.00 | 761.15 | 0.00 | - | 32 | 0 |
| 0.02 | 0.00 | - | 140 | 0 | 1,020.00 | 842.72 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 1,050.00 | 531.00 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 1,100.00 | 715.81 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,125.00 | 743.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 200 | 0 | 1,150.00 | 781.99 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 169 | 1,175.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 1,200.00 | 819.07 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 693 | 1,225.00 | 848.23 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 9 | 0 | 1,250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,275.00 | 899.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 1,300.00 | 1,118.40 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 1,325.00 | 1,118.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
