Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EST. Market open.
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | - | 1 | 53 | 50.00 | 0.32 | -0.01 | -3.03% | 6 | 1,180 |
| 273.00 | 0.00 | - | 113 | 70 | 100.00 | 1.38 | -0.07 | -4.83% | 36 | 492 |
| 248.10 | +16.28 | +7.02% | 2 | 41 | 150.00 | 3.56 | -0.39 | -9.87% | 26 | 414 |
| 192.00 | 0.00 | - | - | 5 | 185.00 | 6.75 | 0.00 | - | 149 | 127 |
| 186.00 | 0.00 | - | - | 1 | 190.00 | 6.45 | -0.90 | -12.24% | 3 | 113 |
| - | - | - | - | - | 195.00 | 7.00 | -0.10 | -1.41% | 10 | 50 |
| 191.00 | +3.50 | +1.87% | 1 | 19 | 200.00 | 7.65 | -0.86 | -10.11% | 42 | 2,151 |
| - | - | - | - | - | 210.00 | 9.85 | 0.00 | - | 72 | 48 |
| 170.00 | 0.00 | - | 2 | 2 | 220.00 | 9.40 | -0.15 | -1.57% | 70 | 47 |
| - | - | - | - | - | 230.00 | 11.35 | -0.05 | -0.44% | 18 | 52 |
| 163.56 | +29.46 | +21.97% | 1 | 101 | 240.00 | 12.20 | -2.55 | -17.29% | 11 | 3,096 |
| 159.62 | +16.62 | +11.62% | 2 | 58 | 250.00 | 13.40 | -0.80 | -5.63% | 573 | 4,213 |
| 137.00 | 0.00 | - | 3 | 31 | 260.00 | 14.88 | -1.67 | -10.09% | 91 | 1,241 |
| 127.00 | 0.00 | - | 1 | 8 | 270.00 | 17.10 | -4.20 | -19.72% | 5 | 2,326 |
| 117.53 | 0.00 | - | 10 | 15 | 280.00 | 20.09 | -0.31 | -1.52% | 6 | 1,325 |
| 116.00 | 0.00 | - | 1 | 3 | 290.00 | 22.30 | -0.72 | -3.13% | 26 | 2,303 |
| 118.50 | +18.79 | +18.84% | 15 | 158 | 300.00 | 23.80 | -6.70 | -21.97% | 361 | 5,870 |
| 119.20 | 0.00 | - | 1 | 9 | 310.00 | 27.15 | -2.25 | -7.65% | 17 | 10,426 |
| 99.50 | +19.50 | +24.38% | 4 | 48 | 320.00 | 30.30 | -1.95 | -6.05% | 350 | 3,653 |
| 98.46 | +11.96 | +13.83% | 4 | 60 | 330.00 | 33.10 | -5.70 | -14.69% | 17 | 2,626 |
| 87.00 | +1.39 | +1.62% | 3 | 88 | 340.00 | 36.30 | -7.70 | -17.50% | 7 | 1,215 |
| 85.50 | +15.77 | +22.62% | 10 | 182 | 350.00 | 41.00 | -9.25 | -18.41% | 23 | 1,877 |
| 75.23 | +15.23 | +25.38% | 15 | 287 | 360.00 | 47.50 | -7.70 | -13.95% | 317 | 1,349 |
| 74.59 | +21.19 | +39.68% | 17 | 351 | 370.00 | 47.45 | -7.30 | -13.33% | 144 | 2,176 |
| 69.50 | +19.30 | +38.45% | 570 | 298 | 380.00 | 52.50 | -8.56 | -14.02% | 711 | 1,193 |
| 66.50 | +21.00 | +46.15% | 53 | 236 | 390.00 | 61.00 | -6.75 | -9.96% | 19 | 1,714 |
| 59.13 | +16.77 | +39.59% | 109 | 1,006 | 400.00 | 63.61 | -4.68 | -6.85% | 38 | 2,946 |
| 52.30 | +6.80 | +14.95% | 9 | 205 | 410.00 | 69.35 | -9.13 | -11.63% | 2 | 665 |
| 48.05 | +8.10 | +20.28% | 8 | 238 | 420.00 | 78.05 | -4.22 | -5.13% | 2 | 680 |
| 45.71 | +14.16 | +44.88% | 23 | 148 | 430.00 | 88.42 | 0.00 | - | 1 | 1,140 |
| 43.86 | +11.01 | +33.52% | 42 | 207 | 440.00 | 94.32 | 0.00 | - | 28 | 1,187 |
| 39.00 | +12.20 | +45.52% | 536 | 770 | 450.00 | 95.45 | -18.01 | -15.87% | 28 | 1,488 |
| 26.50 | 0.00 | - | 19 | 114 | 455.00 | 122.91 | 0.00 | - | 2 | 266 |
| 35.04 | +5.35 | +18.02% | 13 | 215 | 460.00 | 115.00 | 0.00 | - | 4 | 1,467 |
| 35.00 | +8.00 | +29.63% | 9 | 247 | 465.00 | 121.03 | 0.00 | - | 5 | 1,225 |
| 28.62 | +6.17 | +27.48% | 11 | 162 | 470.00 | 114.90 | 0.00 | - | 3 | 1,017 |
| 29.41 | +7.96 | +37.11% | 1 | 154 | 475.00 | 124.93 | 0.00 | - | 1 | 237 |
| 29.19 | +4.39 | +17.70% | 53 | 384 | 480.00 | 130.80 | 0.00 | - | 3 | 2,602 |
| 28.00 | +5.10 | +22.27% | 1 | 137 | 485.00 | 140.75 | 0.00 | - | 11 | 519 |
| 25.48 | +4.13 | +19.34% | 3 | 187 | 490.00 | 122.93 | -6.07 | -4.71% | 2 | 623 |
| 22.35 | +0.70 | +3.23% | 1 | 219 | 495.00 | 124.90 | 0.00 | - | 49 | 656 |
| 25.50 | +8.50 | +50.00% | 537 | 1,425 | 500.00 | 130.00 | -9.93 | -7.10% | 3 | 3,662 |
| 22.50 | +6.48 | +40.45% | 4 | 78 | 505.00 | 149.16 | 0.00 | - | 1 | 418 |
| 20.05 | +0.80 | +4.16% | 5 | 183 | 510.00 | 143.38 | -7.61 | -5.04% | 3 | 410 |
| 18.75 | +1.60 | +9.33% | 12 | 197 | 515.00 | 155.84 | 0.00 | - | 4 | 153 |
| 18.98 | +2.38 | +14.34% | 5 | 236 | 520.00 | 149.82 | -19.33 | -11.43% | 1 | 550 |
| 21.00 | +7.28 | +53.06% | 6 | 211 | 525.00 | 142.75 | 0.00 | - | 3 | 190 |
| 19.40 | +4.35 | +28.90% | 108 | 287 | 530.00 | 153.00 | -19.00 | -11.05% | 1 | 898 |
| 17.40 | +4.40 | +33.85% | 7 | 207 | 535.00 | 163.75 | -2.25 | -1.36% | 2 | 260 |
| 16.50 | +5.00 | +43.48% | 4 | 152 | 540.00 | 176.50 | 0.00 | - | 2 | 513 |
| 10.70 | 0.00 | - | 12 | 118 | 545.00 | 179.00 | 0.00 | - | 4 | 331 |
| 16.05 | +5.85 | +57.35% | 26 | 1,384 | 550.00 | 172.00 | -9.95 | -5.47% | 3 | 1,128 |
| 14.19 | +2.29 | +19.24% | 2 | 288 | 560.00 | 200.31 | 0.00 | - | 2 | 563 |
| 12.60 | +3.70 | +41.57% | 1 | 476 | 570.00 | 192.31 | -10.59 | -5.22% | 7 | 1,179 |
| 11.90 | +2.10 | +21.43% | 305 | 3,162 | 580.00 | 218.00 | 0.00 | - | 123 | 1,222 |
| 11.00 | +3.50 | +46.67% | 4 | 539 | 590.00 | 118.25 | 0.00 | - | 3 | 332 |
| 10.10 | +3.65 | +56.59% | 520 | 1,289 | 600.00 | 228.00 | 0.00 | - | 1 | 1,350 |
| 8.90 | +2.23 | +33.43% | 6 | 741 | 610.00 | 230.00 | -2.00 | -0.86% | 2 | 347 |
| 7.50 | 0.00 | - | 1 | 627 | 620.00 | 250.65 | 0.00 | - | 3 | 361 |
| 6.10 | 0.00 | - | 1 | 508 | 630.00 | 247.50 | -8.10 | -3.17% | 2 | 179 |
| 6.60 | +0.80 | +13.79% | 2 | 738 | 640.00 | 263.05 | 0.00 | - | 5 | 101 |
| 6.65 | +2.23 | +50.45% | 48 | 1,580 | 650.00 | 277.35 | 0.00 | - | 9 | 1,057 |
| 5.85 | +2.10 | +56.00% | 2 | 1,199 | 660.00 | 302.29 | 0.00 | - | 20 | 328 |
| 4.80 | +1.50 | +45.45% | 1 | 1,208 | 680.00 | 297.04 | 0.00 | - | 4 | 584 |
| 4.30 | +1.31 | +43.81% | 19 | 1,042 | 700.00 | 334.09 | 0.00 | - | 1 | 483 |
| 3.35 | +0.91 | +37.30% | 3 | 242 | 720.00 | 200.95 | 0.00 | - | 2 | 30 |
| 2.68 | +0.44 | +19.64% | 10 | 184 | 740.00 | 156.70 | 0.00 | - | 1 | 28 |
| 2.78 | +0.38 | +15.83% | 25 | 370 | 750.00 | 189.55 | 0.00 | - | 2 | 65 |
| 1.95 | 0.00 | - | 4 | 276 | 760.00 | 160.85 | 0.00 | - | 4 | 13 |
| 2.80 | +0.02 | +0.72% | 2 | 182 | 780.00 | 266.20 | 0.00 | - | 1 | 31 |
| 2.16 | +0.69 | +46.94% | 13 | 1,795 | 800.00 | 422.94 | 0.00 | - | 1 | 96 |
| 1.30 | 0.00 | - | 2 | 509 | 820.00 | 465.17 | 0.00 | - | 1 | 2 |
| 1.50 | -7.40 | -83.15% | 10 | 80 | 840.00 | 433.70 | 0.00 | - | 1 | 0 |
| 1.50 | +0.59 | +64.84% | 1 | 437 | 850.00 | 260.92 | 0.00 | - | 7 | 16 |
| 1.34 | 0.00 | - | 1 | 598 | 860.00 | 269.98 | 0.00 | - | 10 | 17 |
| 2.00 | 0.00 | - | 2 | 53 | 880.00 | 360.10 | 0.00 | - | 1 | 0 |
| 1.06 | +0.12 | +12.77% | 19 | 1,322 | 900.00 | 533.93 | 0.00 | - | 3 | 69 |
| 1.01 | 0.00 | - | 1 | 59 | 920.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 8 | 237 | 940.00 | - | - | - | - | - |
| 0.77 | +0.16 | +26.23% | 2 | 694 | 950.00 | 358.72 | 0.00 | - | 1 | 99 |
| 1.10 | 0.00 | - | 8 | 128 | 960.00 | 597.00 | 0.00 | - | 1 | 0 |
| 0.88 | 0.00 | - | 5 | 45 | 980.00 | - | - | - | - | - |
| 0.57 | +0.07 | +14.00% | 12 | 1,952 | 1,000.00 | 634.50 | 0.00 | - | 5 | 11 |
| 0.87 | 0.00 | - | 1 | 320 | 1,020.00 | 646.95 | 0.00 | - | 5 | 0 |
| 0.60 | +0.20 | +50.00% | 2 | 3,731 | 1,050.00 | 531.00 | 0.00 | - | 1 | 0 |
| 0.66 | 0.00 | - | 80 | 209 | 1,100.00 | 715.81 | 0.00 | - | 4 | 0 |
| 0.55 | 0.00 | - | 2 | 85 | 1,125.00 | 743.10 | 0.00 | - | - | 0 |
| 0.56 | 0.00 | - | 1 | 92 | 1,150.00 | 781.99 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 100 | 1,175.00 | - | - | - | - | - |
| 0.37 | -0.03 | -7.50% | 1 | 135 | 1,200.00 | 819.07 | 0.00 | - | - | 0 |
| 0.34 | +0.04 | +13.33% | 1 | 128 | 1,225.00 | 848.23 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 1 | 170 | 1,250.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 19 | 304 | 1,275.00 | 899.00 | 0.00 | - | - | 0 |
| 0.25 | +0.04 | +19.05% | 22 | 279 | 1,300.00 | - | - | - | - | - |
| 0.28 | +0.08 | +40.00% | 62 | 741 | 1,325.00 | 957.28 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
