Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
517.57+3.32 (+0.65%)
At close: 4:00PM EDT
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.13 | 0.00 | - | 3 | 41 |
| - | - | - | - | - | 100.00 | 0.55 | 0.00 | - | 1 | 97 |
| 388.27 | 0.00 | - | 1 | 2 | 150.00 | 1.35 | 0.00 | - | 2 | 40 |
| 315.00 | 0.00 | - | 2 | 2 | 200.00 | 3.10 | -0.04 | -1.27% | 1 | 489 |
| 309.25 | 0.00 | - | 5 | 105 | 240.00 | 4.94 | 0.00 | - | 25 | 979 |
| 292.70 | 0.00 | - | 1 | 52 | 250.00 | 5.83 | +1.54 | +35.90% | 9 | 2,689 |
| 283.00 | 0.00 | - | 4 | 30 | 260.00 | 6.21 | 0.00 | - | 10 | 393 |
| 251.70 | 0.00 | - | 1 | 9 | 270.00 | 7.15 | 0.00 | - | 5 | 351 |
| 243.92 | 0.00 | - | 1 | 3 | 280.00 | 8.10 | 0.00 | - | 3 | 906 |
| 273.92 | 0.00 | - | 1 | 1 | 290.00 | 9.20 | +0.20 | +2.22% | 20 | 1,528 |
| 232.38 | 0.00 | - | 5 | 91 | 300.00 | 10.50 | +0.14 | +1.35% | 14 | 4,493 |
| 212.08 | 0.00 | - | 1 | 8 | 310.00 | 12.06 | +0.36 | +3.08% | 32 | 6,044 |
| 232.00 | 0.00 | - | 1 | 30 | 320.00 | 13.15 | 0.00 | - | 1 | 898 |
| 204.50 | 0.00 | - | 2 | 44 | 330.00 | 15.00 | 0.00 | - | 4 | 547 |
| 217.20 | 0.00 | - | 27 | 54 | 340.00 | 16.45 | 0.00 | - | 7 | 591 |
| 198.00 | 0.00 | - | 4 | 50 | 350.00 | 18.60 | +0.19 | +1.03% | 12 | 933 |
| 197.80 | 0.00 | - | 1 | 31 | 360.00 | 20.80 | -1.15 | -5.24% | 39 | 777 |
| 169.50 | 0.00 | - | 1 | 40 | 370.00 | 23.00 | +0.45 | +2.00% | 16 | 1,796 |
| 166.75 | -19.40 | -10.42% | 1 | 60 | 380.00 | 25.05 | -1.35 | -5.11% | 137 | 1,109 |
| 178.90 | 0.00 | - | 3 | 151 | 390.00 | 28.05 | -0.35 | -1.23% | 2 | 191 |
| 143.35 | 0.00 | - | 2 | 149 | 400.00 | 30.15 | 0.00 | - | 50 | 1,601 |
| 131.00 | 0.00 | - | 1 | 15 | 410.00 | 34.70 | 0.00 | - | 54 | 347 |
| 170.98 | 0.00 | - | 5 | 15 | 420.00 | 36.80 | -0.88 | -2.34% | 20 | 547 |
| 134.40 | 0.00 | - | 1 | 26 | 430.00 | 40.05 | -1.42 | -3.42% | 39 | 923 |
| 121.88 | 0.00 | - | 1 | 21 | 440.00 | 43.72 | 0.00 | - | 7 | 1,078 |
| 120.65 | +2.65 | +2.25% | 21 | 336 | 450.00 | 47.25 | -0.60 | -1.25% | 36 | 1,179 |
| 104.05 | 0.00 | - | 5 | 22 | 455.00 | 53.00 | 0.00 | - | 2 | 153 |
| 115.40 | 0.00 | - | 1 | 227 | 460.00 | 50.75 | 0.00 | - | 2 | 839 |
| 130.05 | 0.00 | - | 12 | 128 | 465.00 | 53.50 | 0.00 | - | 38 | 624 |
| 125.28 | 0.00 | - | 1 | 72 | 470.00 | 56.60 | 0.00 | - | 21 | 987 |
| 106.55 | 0.00 | - | 1 | 115 | 475.00 | 60.50 | 0.00 | - | 1 | 161 |
| 104.00 | 0.00 | - | 1 | 235 | 480.00 | 60.30 | +0.70 | +1.17% | 1 | 2,563 |
| 108.40 | 0.00 | - | 4 | 129 | 485.00 | 63.70 | 0.00 | - | 1 | 350 |
| 97.67 | +2.44 | +2.56% | 2 | 135 | 490.00 | 61.50 | 0.00 | - | 1 | 435 |
| 95.21 | 0.00 | - | 1 | 143 | 495.00 | 66.20 | 0.00 | - | 1 | 263 |
| 93.10 | -0.97 | -1.03% | 2 | 507 | 500.00 | 70.10 | +0.30 | +0.43% | 10 | 2,383 |
| 90.75 | 0.00 | - | 3 | 64 | 505.00 | 75.45 | 0.00 | - | 4 | 281 |
| 86.80 | +1.29 | +1.51% | 9 | 188 | 510.00 | 76.45 | 0.00 | - | 2 | 231 |
| 85.95 | -1.90 | -2.16% | 1 | 182 | 515.00 | 77.20 | 0.00 | - | 2 | 100 |
| 83.05 | -2.30 | -2.69% | 2 | 183 | 520.00 | 80.27 | +0.67 | +0.84% | 2 | 354 |
| 81.67 | 0.00 | - | 3 | 176 | 525.00 | 88.60 | 0.00 | - | 30 | 61 |
| 78.84 | +0.74 | +0.95% | 4 | 470 | 530.00 | 86.35 | -3.73 | -4.14% | 3 | 449 |
| 78.00 | 0.00 | - | 1 | 58 | 535.00 | 88.36 | 0.00 | - | 1 | 92 |
| 74.78 | 0.00 | - | 1 | 124 | 540.00 | 92.90 | 0.00 | - | 35 | 206 |
| 72.65 | 0.00 | - | 1 | 87 | 545.00 | 95.15 | +0.58 | +0.61% | 2 | 49 |
| 70.34 | +0.44 | +0.63% | 2 | 787 | 550.00 | 97.65 | -1.70 | -1.71% | 1 | 889 |
| 67.00 | -11.75 | -14.92% | 40 | 191 | 560.00 | 104.60 | +2.80 | +2.75% | 20 | 140 |
| 59.54 | 0.00 | - | 1 | 369 | 570.00 | 109.22 | 0.00 | - | 5 | 842 |
| 59.35 | 0.00 | - | 3 | 2,445 | 580.00 | 111.55 | 0.00 | - | 2 | 153 |
| 56.10 | +1.15 | +2.09% | 17 | 158 | 590.00 | 123.80 | +6.20 | +5.27% | 1 | 98 |
| 53.00 | 0.00 | - | 33 | 519 | 600.00 | 134.55 | 0.00 | - | 2 | 106 |
| 50.40 | -0.97 | -1.89% | 5 | 346 | 610.00 | 133.30 | 0.00 | - | 3 | 47 |
| 44.44 | 0.00 | - | 9 | 256 | 620.00 | 140.55 | 0.00 | - | 1 | 27 |
| 45.05 | 0.00 | - | 3 | 373 | 630.00 | 144.55 | 0.00 | - | 2 | 36 |
| 42.00 | 0.00 | - | 1 | 85 | 640.00 | 155.49 | 0.00 | - | 7 | 36 |
| 40.40 | +1.29 | +3.30% | 43 | 926 | 650.00 | 161.60 | 0.00 | - | 18 | 132 |
| 37.00 | 0.00 | - | 1 | 279 | 660.00 | 171.55 | 0.00 | - | 1 | 47 |
| 33.00 | 0.00 | - | 1 | 158 | 680.00 | 185.90 | 0.00 | - | 2 | 33 |
| 30.00 | 0.00 | - | 2 | 515 | 700.00 | 199.80 | 0.00 | - | 2 | 26 |
| 26.50 | 0.00 | - | 1 | 107 | 720.00 | 215.14 | 0.00 | - | 1 | 21 |
| 23.00 | -1.00 | -4.17% | 1 | 81 | 740.00 | 231.05 | 0.00 | - | 17 | 17 |
| 22.90 | 0.00 | - | 10 | 103 | 750.00 | 243.75 | 0.00 | - | 1 | 9 |
| 21.80 | 0.00 | - | 8 | 74 | 760.00 | 256.40 | 0.00 | - | 1 | 0 |
| 19.60 | 0.00 | - | 1 | 93 | 780.00 | 264.15 | 0.00 | - | 2 | 4 |
| 17.10 | 0.00 | - | 1 | 704 | 800.00 | 283.15 | 0.00 | - | 1 | 102 |
| 16.00 | 0.00 | - | 1 | 56 | 820.00 | 298.50 | 0.00 | - | 2 | 4 |
| 14.50 | 0.00 | - | 2 | 28 | 840.00 | 324.85 | 0.00 | - | - | 4 |
| 14.05 | +0.43 | +3.16% | 21 | 238 | 850.00 | 327.75 | 0.00 | - | 6 | 12 |
| 12.75 | 0.00 | - | 2 | 45 | 860.00 | 364.70 | 0.00 | - | - | 1 |
| 10.50 | 0.00 | - | 1 | 1,331 | 900.00 | 411.65 | 0.00 | - | 4 | 14 |
| 8.20 | 0.00 | - | 2 | 188 | 950.00 | 431.05 | 0.00 | - | 2 | 95 |
| 5.68 | 0.00 | - | 1 | 373 | 1,000.00 | 512.05 | 0.00 | - | 9 | 16 |
| 4.20 | -0.29 | -6.46% | 2 | 680 | 1,050.00 | 526.10 | 0.00 | - | 9 | 18 |
© 2021 Verizon Media. All rights reserved.
