Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
517.35+6.53 (+1.28%)
At close: 4:00PM EDT
Calls
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 439.90 | 0.00 | - | 2 | 2 | 50.00 | 0.82 | 0.00 | - | 3 | 0 |
| 390.79 | 0.00 | - | 10 | 11 | 100.00 | 1.15 | 0.00 | - | 1 | 0 |
| 343.51 | 0.00 | - | 1 | 1 | 150.00 | 1.85 | 0.00 | - | 16 | 0 |
| 300.65 | 0.00 | - | 2 | 1 | 200.00 | 3.75 | 0.00 | - | 1 | 0 |
| 295.72 | 0.00 | - | 2 | 0 | 250.00 | 6.09 | 0.00 | - | 13 | 0 |
| 260.94 | 0.00 | - | - | 0 | 260.00 | 7.64 | 0.00 | - | 12 | 0 |
| 274.15 | 0.00 | - | 1 | 2 | 270.00 | 7.10 | 0.00 | - | 5 | 0 |
| 277.00 | 0.00 | - | 1 | 0 | 280.00 | 9.08 | 0.00 | - | 6 | 0 |
| 234.00 | 0.00 | - | 1 | 0 | 290.00 | 10.74 | 0.00 | - | 24 | 0 |
| 232.17 | 0.00 | - | 2 | 0 | 300.00 | 11.65 | 0.00 | - | 23 | 0 |
| 223.26 | 0.00 | - | 2 | 0 | 310.00 | 14.79 | 0.00 | - | 17 | 0 |
| 232.90 | 0.00 | - | 5 | 0 | 320.00 | 15.01 | 0.00 | - | 20 | 0 |
| 183.90 | 0.00 | - | - | 0 | 330.00 | 16.20 | 0.00 | - | 5 | 0 |
| 195.50 | 0.00 | - | - | 1 | 340.00 | 18.95 | 0.00 | - | 2 | 0 |
| 188.22 | 0.00 | - | 1 | 0 | 350.00 | 19.50 | 0.00 | - | 1 | 0 |
| 208.80 | 0.00 | - | - | 0 | 360.00 | 22.11 | 0.00 | - | 1 | 0 |
| 167.71 | 0.00 | - | 1 | 0 | 370.00 | 28.70 | 0.00 | - | 1 | 0 |
| 157.95 | 0.00 | - | 1 | 3 | 380.00 | 26.40 | 0.00 | - | 17 | 0 |
| 161.00 | 0.00 | - | - | 3 | 390.00 | 31.70 | 0.00 | - | 12 | 0 |
| 148.15 | 0.00 | - | 1 | 0 | 400.00 | 32.65 | 0.00 | - | 50 | 0 |
| 161.63 | 0.00 | - | 2 | 0 | 410.00 | 37.43 | 0.00 | - | 17 | 0 |
| 138.00 | 0.00 | - | 1 | 0 | 420.00 | 40.27 | 0.00 | - | 6 | 0 |
| 132.15 | 0.00 | - | 1 | 0 | 430.00 | 42.00 | 0.00 | - | 1 | 0 |
| 146.35 | 0.00 | - | 3 | 0 | 440.00 | 42.35 | 0.00 | - | 1 | 0 |
| 128.00 | 0.00 | - | 21 | 0 | 450.00 | 51.25 | 0.00 | - | 1 | 0 |
| 113.36 | 0.00 | - | 1 | 0 | 460.00 | 50.91 | 0.00 | - | 13 | 0 |
| 111.35 | 0.00 | - | 1 | 0 | 470.00 | 54.65 | 0.00 | - | 77 | 0 |
| 106.00 | 0.00 | - | 4 | 0 | 480.00 | 66.50 | 0.00 | - | 1 | 0 |
| 96.30 | 0.00 | - | 1 | 0 | 490.00 | 68.26 | 0.00 | - | 1 | 0 |
| 89.85 | 0.00 | - | 5 | 0 | 500.00 | 74.09 | 0.00 | - | 1 | 0 |
| 86.00 | 0.00 | - | 3 | 0 | 510.00 | 77.90 | 0.00 | - | 47 | 0 |
| 86.20 | 0.00 | - | 3 | 0 | 520.00 | 89.15 | 0.00 | - | 12 | 0 |
| 78.35 | 0.00 | - | 1 | 0 | 530.00 | 89.50 | 0.00 | - | 14 | 0 |
| 77.00 | 0.00 | - | 2 | 0 | 540.00 | 94.63 | 0.00 | - | 2 | 0 |
| 73.20 | 0.00 | - | 5 | 0 | 550.00 | 100.00 | 0.00 | - | 1 | 0 |
| 70.59 | 0.00 | - | 1 | 0 | 560.00 | 102.80 | 0.00 | - | 4 | 0 |
| 64.88 | 0.00 | - | 1 | 0 | 570.00 | 112.00 | 0.00 | - | 1 | 0 |
| 61.12 | 0.00 | - | 1 | 0 | 580.00 | 123.24 | 0.00 | - | 1 | 0 |
| 54.50 | 0.00 | - | 3 | 0 | 590.00 | 116.95 | 0.00 | - | 9 | 0 |
| 55.55 | 0.00 | - | 2 | 0 | 600.00 | 131.37 | 0.00 | - | 5 | 0 |
| 51.90 | 0.00 | - | 1 | 0 | 620.00 | 146.85 | 0.00 | - | 2 | 0 |
| 46.60 | 0.00 | - | 4 | 0 | 640.00 | 159.15 | 0.00 | - | 2 | 1 |
| 44.25 | 0.00 | - | 7 | 0 | 650.00 | 175.00 | 0.00 | - | 2 | 0 |
| 40.00 | 0.00 | - | 2 | 0 | 660.00 | 189.95 | 0.00 | - | 2 | 1 |
| 37.50 | 0.00 | - | 26 | 0 | 680.00 | 193.60 | 0.00 | - | 1 | 0 |
| 29.80 | 0.00 | - | 1 | 0 | 700.00 | 203.45 | 0.00 | - | - | 3 |
| 30.27 | 0.00 | - | 2 | 0 | 720.00 | 216.54 | 0.00 | - | 1 | 0 |
| 26.93 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 20 | 0 | 750.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 5 | 760.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 62 | 0 | 780.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 4 | 0 | 800.00 | - | - | - | - | - |
| 13.25 | 0.00 | - | 21 | 0 | 850.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 7 | 0 | 900.00 | 387.81 | 0.00 | - | 2 | 0 |
© 2021 Verizon Media. All rights reserved.
