Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.41 | 0.00 | - | 1 | 0 | 10.00 | 0.04 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 20.00 | 0.10 | 0.00 | - | 1 | 0 |
| 331.27 | 0.00 | - | 4 | 1 | 30.00 | 0.20 | 0.00 | - | 1 | 0 |
| 292.42 | 0.00 | - | - | 0 | 40.00 | 0.45 | 0.00 | - | 20 | 0 |
| 128.65 | 0.00 | - | 1 | 0 | 50.00 | 0.72 | 0.00 | - | 4 | 0 |
| 310.71 | 0.00 | - | 2 | 1 | 60.00 | 1.00 | 0.00 | - | 4 | 0 |
| 108.05 | 0.00 | - | 1 | 0 | 70.00 | 1.53 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 80.00 | 2.15 | 0.00 | - | 14 | 0 |
| 106.50 | 0.00 | - | 1 | 12 | 90.00 | 3.15 | 0.00 | - | 4 | 0 |
| 106.05 | 0.00 | - | - | 0 | 95.00 | 3.40 | 0.00 | - | 35 | 0 |
| 77.37 | 0.00 | - | 3 | 0 | 100.00 | 3.90 | 0.00 | - | 14 | 0 |
| 86.45 | 0.00 | - | 1 | 0 | 105.00 | 5.05 | 0.00 | - | 3 | 0 |
| 74.85 | 0.00 | - | - | 11 | 110.00 | 5.40 | 0.00 | - | 2 | 0 |
| 86.86 | 0.00 | - | 2 | 0 | 115.00 | 6.00 | 0.00 | - | 5 | 0 |
| 62.43 | 0.00 | - | 1 | 0 | 120.00 | 6.95 | 0.00 | - | 16 | 0 |
| 59.60 | 0.00 | - | 2 | 0 | 125.00 | 7.85 | 0.00 | - | 16 | 0 |
| 60.55 | 0.00 | - | 1 | 0 | 130.00 | 8.75 | 0.00 | - | 20 | 0 |
| 56.77 | 0.00 | - | 5 | 0 | 135.00 | 10.15 | 0.00 | - | 9 | 0 |
| 46.80 | 0.00 | - | 2 | 0 | 140.00 | 11.40 | 0.00 | - | 17 | 0 |
| 49.94 | 0.00 | - | 5 | 0 | 145.00 | 12.65 | 0.00 | - | 4 | 0 |
| 49.13 | 0.00 | - | 26 | 0 | 150.00 | 14.30 | 0.00 | - | 23 | 0 |
| 43.35 | 0.00 | - | 1 | 0 | 155.00 | 16.89 | 0.00 | - | 2 | 0 |
| 50.34 | 0.00 | - | 1 | 0 | 160.00 | 17.40 | 0.00 | - | 200 | 0 |
| 39.35 | 0.00 | - | 2 | 0 | 165.00 | 21.45 | 0.00 | - | 10 | 0 |
| 41.75 | 0.00 | - | 24 | 0 | 170.00 | 22.25 | 0.00 | - | 230 | 0 |
| 37.10 | 0.00 | - | 4 | 0 | 175.00 | 23.46 | 0.00 | - | 8 | 0 |
| 34.57 | 0.00 | - | 1 | 0 | 180.00 | 26.15 | 0.00 | - | 703 | 0 |
| 35.00 | 0.00 | - | 3 | 0 | 185.00 | 28.30 | 0.00 | - | 2 | 0 |
| 31.93 | 0.00 | - | 11 | 0 | 190.00 | 31.13 | 0.00 | - | 92 | 0 |
| 31.00 | 0.00 | - | 1 | 0 | 195.00 | 33.85 | 0.00 | - | 1 | 0 |
| 27.81 | 0.00 | - | 41 | 0 | 200.00 | 36.70 | 0.00 | - | 7 | 0 |
| 23.10 | 0.00 | - | 88 | 0 | 210.00 | 41.70 | 0.00 | - | 444 | 0 |
| 20.38 | 0.00 | - | 36 | 0 | 220.00 | 49.10 | 0.00 | - | 2 | 0 |
| 17.20 | 0.00 | - | 26 | 0 | 230.00 | 67.00 | 0.00 | - | 1 | 0 |
| 14.60 | 0.00 | - | 143 | 0 | 240.00 | 63.50 | 0.00 | - | 1 | 0 |
| 12.43 | 0.00 | - | 34 | 0 | 250.00 | 73.50 | 0.00 | - | 1 | 0 |
| 10.20 | 0.00 | - | 2 | 0 | 260.00 | 80.54 | 0.00 | - | 2 | 0 |
| 8.65 | 0.00 | - | 116 | 0 | 270.00 | 95.85 | 0.00 | - | 3 | 0 |
| 7.30 | 0.00 | - | 1 | 0 | 280.00 | 96.37 | 0.00 | - | 22 | 0 |
| 6.10 | 0.00 | - | 3 | 0 | 290.00 | 105.70 | 0.00 | - | 5 | 0 |
| 5.25 | 0.00 | - | 587 | 0 | 300.00 | 114.60 | 0.00 | - | 7 | 0 |
| 4.40 | 0.00 | - | 2 | 0 | 310.00 | 122.10 | 0.00 | - | 37 | 0 |
| 3.75 | 0.00 | - | 9 | 0 | 320.00 | 148.00 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 6 | 0 | 330.00 | 142.21 | 0.00 | - | 4 | 0 |
| 2.62 | 0.00 | - | 41 | 0 | 340.00 | 154.47 | 0.00 | - | 2 | 0 |
| 2.27 | 0.00 | - | 17 | 0 | 350.00 | 163.27 | 0.00 | - | 1 | 0 |
| 2.07 | 0.00 | - | 27 | 0 | 360.00 | 181.17 | 0.00 | - | 2 | 0 |
| 1.78 | 0.00 | - | 16 | 0 | 370.00 | 182.80 | 0.00 | - | 1 | 0 |
| 1.57 | 0.00 | - | 7 | 0 | 380.00 | 201.00 | 0.00 | - | 3 | 0 |
| 1.32 | 0.00 | - | 3 | 0 | 390.00 | 218.54 | 0.00 | - | 11 | 0 |
| 1.20 | 0.00 | - | 21 | 0 | 400.00 | 212.17 | 0.00 | - | 2 | 0 |
| 1.11 | 0.00 | - | 10 | 0 | 410.00 | 235.50 | 0.00 | - | 23 | 0 |
| 0.91 | 0.00 | - | 2 | 0 | 420.00 | 249.14 | 0.00 | - | 7 | 0 |
| 0.99 | 0.00 | - | 4 | 0 | 430.00 | 258.02 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 3 | 0 | 440.00 | 268.85 | 0.00 | - | 56 | 0 |
| 0.68 | 0.00 | - | 2 | 0 | 450.00 | 274.70 | 0.00 | - | 11 | 0 |
| 0.59 | 0.00 | - | 1 | 0 | 455.00 | 256.43 | 0.00 | - | 45 | 0 |
| 0.55 | 0.00 | - | 1 | 0 | 460.00 | 261.20 | 0.00 | - | 13 | 0 |
| 0.97 | 0.00 | - | 2 | 0 | 465.00 | 266.25 | 0.00 | - | 13 | 0 |
| 0.44 | 0.00 | - | 1 | 0 | 470.00 | 289.70 | 0.00 | - | 500 | 0 |
| 0.53 | 0.00 | - | 1 | 0 | 475.00 | 305.90 | 0.00 | - | 152 | 0 |
| 0.50 | 0.00 | - | 1 | 0 | 480.00 | 310.60 | 0.00 | - | 3 | 0 |
| 0.47 | 0.00 | - | 7 | 0 | 485.00 | 262.00 | 0.00 | - | 1 | 199 |
| 0.35 | 0.00 | - | 10 | 0 | 490.00 | 323.81 | 0.00 | - | 2 | 0 |
| 0.61 | 0.00 | - | 1 | 0 | 495.00 | 328.83 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 125 | 0 | 500.00 | 325.50 | 0.00 | - | 50 | 0 |
| 0.43 | 0.00 | - | 2 | 0 | 505.00 | 321.34 | 0.00 | - | 4 | 38 |
| 0.36 | 0.00 | - | 10 | 0 | 510.00 | 308.86 | 0.00 | - | 2 | 246 |
| 0.40 | 0.00 | - | 1 | 0 | 515.00 | 301.55 | 0.00 | - | 4 | 37 |
| 0.36 | 0.00 | - | 10 | 0 | 520.00 | 337.00 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 1 | 0 | 525.00 | 324.15 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 4 | 0 | 530.00 | 349.70 | 0.00 | - | 500 | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 535.00 | 369.85 | 0.00 | - | 40 | 0 |
| 0.43 | 0.00 | - | 3 | 0 | 540.00 | 374.80 | 0.00 | - | 67 | 0 |
| 0.15 | 0.00 | - | 7 | 0 | 545.00 | 349.59 | 0.00 | - | 142 | 103 |
| 0.32 | 0.00 | - | 20 | 0 | 550.00 | 377.08 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 6 | 0 | 560.00 | 374.60 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 4 | 0 | 570.00 | 397.50 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 2 | 0 | 580.00 | 400.10 | 0.00 | - | 500 | 0 |
| 0.28 | 0.00 | - | 54 | 0 | 590.00 | 366.44 | 0.00 | - | 22 | 41 |
| 0.27 | 0.00 | - | 9 | 0 | 600.00 | 421.80 | 0.00 | - | 550 | 0 |
| 0.24 | 0.00 | - | 1 | 0 | 610.00 | 431.80 | 0.00 | - | 100 | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 620.00 | 441.70 | 0.00 | - | 150 | 0 |
| 0.26 | 0.00 | - | 6 | 0 | 630.00 | 437.58 | 0.00 | - | 1 | 42 |
| 0.20 | 0.00 | - | 4 | 0 | 640.00 | 426.50 | 0.00 | - | 5 | 33 |
| 0.22 | 0.00 | - | 1 | 0 | 650.00 | 470.55 | 0.00 | - | 700 | 0 |
| 0.21 | 0.00 | - | 38 | 0 | 660.00 | 479.64 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 1 | 0 | 680.00 | 501.85 | 0.00 | - | 300 | 0 |
| 0.24 | 0.00 | - | 20 | 0 | 700.00 | 511.25 | 0.00 | - | 9 | 0 |
| 0.16 | 0.00 | - | 2 | 0 | 720.00 | 372.20 | 0.00 | - | 2 | 1 |
| 0.24 | 0.00 | - | 1 | 0 | 740.00 | 521.14 | 0.00 | - | 20 | 0 |
| 0.14 | 0.00 | - | 41 | 0 | 750.00 | 571.45 | 0.00 | - | 12 | 0 |
| 0.13 | 0.00 | - | 20 | 0 | 760.00 | 409.47 | 0.00 | - | 2 | 3 |
| 0.50 | 0.00 | - | 1 | 265 | 780.00 | 582.85 | 0.00 | - | 15 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 800.00 | 603.19 | 0.00 | - | 12 | 2 |
| 0.15 | 0.00 | - | 60 | 444 | 820.00 | 632.00 | 0.00 | - | 2 | 2 |
| 0.19 | 0.00 | - | 4 | 136 | 840.00 | 433.70 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 300 | 0 | 850.00 | 474.00 | 0.00 | - | 1 | 5 |
| 0.10 | 0.00 | - | 10 | 0 | 860.00 | 459.73 | 0.00 | - | 4 | 2 |
| 0.10 | 0.00 | - | 53 | 0 | 880.00 | 360.10 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 28 | 0 | 900.00 | 720.55 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 920.00 | 738.57 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 950.00 | 726.15 | 0.00 | - | 7 | 7 |
| 0.07 | 0.00 | - | 61 | 0 | 960.00 | 597.00 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 14 | 55 | 980.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 20 | 0 | 1,000.00 | 826.20 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 1,020.00 | 646.95 | 0.00 | - | 5 | 0 |
| 0.08 | 0.00 | - | 2 | 0 | 1,050.00 | 531.00 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 0 | 1,100.00 | 715.81 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 1,125.00 | 743.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 120 | 0 | 1,150.00 | 781.99 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 1,175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 1,200.00 | 819.07 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 400 | 0 | 1,225.00 | 848.23 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 1,250.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 0 | 1,275.00 | 899.00 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 6 | 0 | 1,300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 1,325.00 | 1,118.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
