Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 471.80 | 0.00 | - | 2 | 48 | 50.00 | 0.10 | 0.00 | - | 10 | 300 |
| 425.60 | 0.00 | - | 113 | 65 | 100.00 | 0.69 | +0.02 | +2.99% | 5 | 152 |
| 450.99 | 0.00 | - | 1 | 16 | 150.00 | 1.29 | -0.09 | -6.52% | 2 | 78 |
| 407.10 | 0.00 | - | 6 | 6 | 200.00 | 2.44 | +0.46 | +23.23% | 3 | 777 |
| 399.80 | 0.00 | - | 40 | 103 | 240.00 | 3.65 | 0.00 | - | 1 | 854 |
| 331.72 | 0.00 | - | 1 | 59 | 250.00 | 4.00 | 0.00 | - | 2 | 3,592 |
| 283.00 | 0.00 | - | 4 | 30 | 260.00 | 6.01 | 0.00 | - | 4 | 485 |
| 372.02 | 0.00 | - | 1 | 4 | 270.00 | 6.54 | 0.00 | - | 1 | 313 |
| 249.45 | 0.00 | - | 1 | 3 | 280.00 | 5.47 | +0.47 | +9.40% | 1 | 1,060 |
| 246.55 | 0.00 | - | 4 | 2 | 290.00 | 4.99 | -1.71 | -25.52% | 7 | 1,452 |
| 360.00 | 0.00 | - | 1 | 86 | 300.00 | 6.00 | -0.20 | -3.23% | 1 | 4,492 |
| 276.30 | 0.00 | - | 1 | 11 | 310.00 | 6.80 | -0.08 | -1.16% | 16 | 7,773 |
| 325.00 | 0.00 | - | 1 | 39 | 320.00 | 7.27 | +0.12 | +1.68% | 16 | 1,361 |
| 297.95 | 0.00 | - | 1 | 49 | 330.00 | 7.55 | -2.26 | -23.04% | 1 | 660 |
| 272.85 | 0.00 | - | 1 | 55 | 340.00 | 8.10 | -1.65 | -16.92% | 1 | 682 |
| 314.20 | 0.00 | - | 1 | 51 | 350.00 | 8.97 | -0.58 | -6.07% | 11 | 966 |
| 305.15 | 0.00 | - | 1 | 52 | 360.00 | 9.84 | +1.54 | +18.55% | 22 | 1,324 |
| 305.22 | +79.78 | +35.39% | 2 | 82 | 370.00 | 10.85 | -0.35 | -3.12% | 4 | 2,550 |
| 295.97 | +54.77 | +22.71% | 2 | 60 | 380.00 | 11.45 | -0.88 | -7.14% | 4 | 1,084 |
| 285.49 | +23.99 | +9.17% | 2 | 81 | 390.00 | 13.58 | 0.00 | - | 2 | 446 |
| 280.00 | +24.00 | +9.38% | 1 | 159 | 400.00 | 13.72 | -2.14 | -13.49% | 9 | 1,912 |
| 243.71 | 0.00 | - | 1 | 20 | 410.00 | 17.55 | 0.00 | - | 13 | 495 |
| 239.16 | 0.00 | - | 1 | 16 | 420.00 | 16.05 | -1.43 | -8.18% | 23 | 574 |
| 231.02 | 0.00 | - | 1 | 26 | 430.00 | 18.04 | -4.56 | -20.18% | 1 | 1,049 |
| 228.68 | 0.00 | - | 1 | 71 | 440.00 | 20.20 | 0.00 | - | 2 | 1,200 |
| 233.85 | +10.38 | +4.64% | 4 | 335 | 450.00 | 20.75 | -1.00 | -4.60% | 6 | 1,202 |
| 190.00 | 0.00 | - | 1 | 55 | 455.00 | 23.65 | 0.00 | - | 3 | 190 |
| 206.16 | 0.00 | - | 1 | 234 | 460.00 | 22.66 | -4.09 | -15.29% | 3 | 1,518 |
| 221.84 | +11.84 | +5.64% | 1 | 200 | 465.00 | 24.94 | 0.00 | - | 1 | 851 |
| 204.65 | 0.00 | - | 18 | 67 | 470.00 | 24.51 | -1.68 | -6.41% | 2 | 993 |
| 197.10 | 0.00 | - | 1 | 132 | 475.00 | 25.70 | -5.32 | -17.15% | 2 | 171 |
| 193.60 | 0.00 | - | 1 | 234 | 480.00 | 26.65 | -5.40 | -16.85% | 2 | 2,575 |
| 190.13 | 0.00 | - | 1 | 129 | 485.00 | 32.70 | 0.00 | - | 8 | 476 |
| 182.34 | 0.00 | - | 1 | 130 | 490.00 | 28.60 | -6.39 | -18.26% | 2 | 552 |
| 173.63 | 0.00 | - | 2 | 156 | 495.00 | 35.70 | 0.00 | - | 3 | 299 |
| 198.80 | +8.80 | +4.63% | 3 | 488 | 500.00 | 31.35 | -1.40 | -4.27% | 4 | 2,504 |
| 175.35 | 0.00 | - | 1 | 56 | 505.00 | 32.35 | -4.40 | -11.97% | 10 | 471 |
| 182.10 | 0.00 | - | 1 | 179 | 510.00 | 33.60 | -3.01 | -8.22% | 10 | 369 |
| 172.80 | 0.00 | - | 2 | 178 | 515.00 | 41.47 | 0.00 | - | 3 | 143 |
| 165.05 | 0.00 | - | 2 | 150 | 520.00 | 36.35 | -7.50 | -17.10% | 1 | 496 |
| 146.80 | 0.00 | - | 3 | 163 | 525.00 | 37.58 | -6.88 | -15.47% | 3 | 165 |
| 167.92 | 0.00 | - | 7 | 429 | 530.00 | 38.98 | -9.24 | -19.16% | 3 | 446 |
| 164.75 | 0.00 | - | 1 | 98 | 535.00 | 40.65 | -8.53 | -17.34% | 1 | 104 |
| 161.50 | 0.00 | - | 5 | 121 | 540.00 | 41.85 | -3.35 | -7.41% | 3 | 376 |
| 148.30 | 0.00 | - | 2 | 90 | 545.00 | 44.10 | -7.05 | -13.78% | 1 | 180 |
| 161.00 | +8.92 | +5.87% | 3 | 828 | 550.00 | 45.59 | -0.81 | -1.75% | 7 | 967 |
| 153.20 | +12.20 | +8.65% | 1 | 281 | 560.00 | 50.31 | -0.79 | -1.55% | 1 | 350 |
| 141.00 | 0.00 | - | 1 | 391 | 570.00 | 53.60 | -1.05 | -1.92% | 1 | 1,144 |
| 143.67 | +8.65 | +6.41% | 3 | 2,489 | 580.00 | 55.90 | -3.00 | -5.09% | 1 | 667 |
| 126.37 | 0.00 | - | 2 | 450 | 590.00 | 60.09 | -2.96 | -4.69% | 3 | 250 |
| 131.15 | +5.97 | +4.77% | 1 | 1,156 | 600.00 | 62.18 | -4.73 | -7.07% | 10 | 740 |
| 123.85 | +23.74 | +23.71% | 7 | 669 | 610.00 | 73.70 | 0.00 | - | 165 | 247 |
| 119.24 | +6.44 | +5.71% | 7 | 571 | 620.00 | 73.35 | -2.12 | -2.81% | 4 | 261 |
| 114.00 | +5.35 | +4.92% | 3 | 444 | 630.00 | 83.00 | 0.00 | - | 16 | 154 |
| 107.00 | +5.43 | +5.35% | 4 | 831 | 640.00 | 83.25 | -6.10 | -6.83% | 16 | 37 |
| 102.83 | +4.83 | +4.93% | 5 | 1,491 | 650.00 | 88.67 | -1.33 | -1.48% | 11 | 944 |
| 100.65 | +7.16 | +7.66% | 5 | 436 | 660.00 | 95.77 | 0.00 | - | 1 | 74 |
| 89.90 | +3.89 | +4.52% | 2 | 248 | 680.00 | 105.13 | -5.07 | -4.60% | 1 | 34 |
| 84.00 | +7.00 | +9.09% | 22 | 610 | 700.00 | 116.30 | -13.20 | -10.19% | 12 | 37 |
| 76.00 | +20.54 | +37.04% | 4 | 215 | 720.00 | 126.75 | -17.95 | -12.40% | 2 | 26 |
| 68.60 | +13.46 | +24.41% | 20 | 134 | 740.00 | 186.55 | 0.00 | - | 4 | 27 |
| 62.00 | +2.00 | +3.33% | 1 | 340 | 750.00 | 148.20 | -20.05 | -11.92% | 1 | 25 |
| 60.83 | +3.83 | +6.72% | 10 | 258 | 760.00 | 176.01 | 0.00 | - | 4 | 8 |
| 55.00 | +7.85 | +16.65% | 1 | 159 | 780.00 | 216.00 | 0.00 | - | 15 | 34 |
| 50.65 | +3.65 | +7.77% | 13 | 1,115 | 800.00 | 183.28 | -6.82 | -3.59% | 7 | 106 |
| 45.13 | +5.28 | +13.25% | 1 | 253 | 820.00 | 298.50 | 0.00 | - | 2 | 4 |
| 35.95 | 0.00 | - | 1 | 55 | 840.00 | 260.40 | 0.00 | - | 8 | 7 |
| 37.99 | +2.54 | +7.17% | 2 | 415 | 850.00 | 276.30 | 0.00 | - | 2 | 15 |
| 31.59 | 0.00 | - | 1 | 181 | 860.00 | 278.20 | 0.00 | - | 10 | 10 |
| 28.17 | 0.00 | - | 6 | 44 | 880.00 | - | - | - | - | - |
| 30.33 | +2.97 | +10.86% | 10 | 1,263 | 900.00 | 315.05 | 0.00 | - | 47 | 70 |
| 22.85 | 0.00 | - | 4 | 18 | 920.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 3 | 13 | 940.00 | - | - | - | - | - |
| 16.35 | 0.00 | - | 3 | 369 | 950.00 | 315.81 | 0.00 | - | 1 | 97 |
| 17.90 | +3.54 | +24.65% | 512 | 1,542 | 1,000.00 | 348.50 | -81.57 | -18.97% | 1 | 13 |
| 14.50 | +2.20 | +17.89% | 222 | 2,339 | 1,050.00 | 449.97 | 0.00 | - | 1 | 10 |
© 2021 Verizon Media. All rights reserved.
