Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 482.23 | 0.00 | - | 2 | 2 | 50.00 | 0.24 | 0.00 | - | 1 | 1,006 |
| 433.78 | 0.00 | - | 1 | 12 | 100.00 | 1.34 | 0.00 | - | 3 | 863 |
| 343.51 | 0.00 | - | 1 | 1 | 150.00 | 3.00 | 0.00 | - | 2 | 181 |
| 409.00 | 0.00 | - | 2 | 3 | 200.00 | 4.80 | +0.61 | +14.56% | 1 | 773 |
| 404.00 | 0.00 | - | 1 | 11 | 250.00 | 6.25 | -1.27 | -16.89% | 6 | 360 |
| 273.50 | +12.56 | +4.81% | 1 | 0 | 260.00 | 8.40 | +0.44 | +5.53% | 8 | 342 |
| 274.15 | 0.00 | - | 1 | 2 | 270.00 | 8.79 | 0.00 | - | 12 | 102 |
| 383.75 | 0.00 | - | 2 | 2 | 280.00 | 9.90 | 0.00 | - | 338 | 761 |
| 263.00 | 0.00 | - | 1 | 4 | 290.00 | 11.80 | +0.82 | +7.47% | 36 | 218 |
| 302.65 | 0.00 | - | 3 | 13 | 300.00 | 11.20 | -0.20 | -1.75% | 49 | 598 |
| 334.96 | 0.00 | - | 1 | 25 | 310.00 | 17.95 | +4.85 | +37.02% | 36 | 364 |
| 249.55 | 0.00 | - | 1 | 34 | 320.00 | 15.76 | +1.67 | +11.85% | 40 | 255 |
| 241.00 | 0.00 | - | 1 | 14 | 330.00 | 16.05 | -0.15 | -0.93% | 30 | 341 |
| 232.52 | 0.00 | - | 1 | 6 | 340.00 | 17.41 | 0.00 | - | 10 | 50 |
| 272.50 | 0.00 | - | 1 | 25 | 350.00 | 18.91 | 0.00 | - | 10 | 235 |
| 272.90 | 0.00 | - | 1 | 4 | 360.00 | 19.51 | 0.00 | - | 2 | 64 |
| 282.47 | 0.00 | - | 1 | 2 | 370.00 | 15.19 | 0.00 | - | 15 | 47 |
| 232.37 | 0.00 | - | 1 | 3 | 380.00 | 23.30 | 0.00 | - | 2 | 333 |
| 281.50 | 0.00 | - | 1 | 4 | 390.00 | 22.95 | 0.00 | - | 1 | 576 |
| 168.24 | -20.76 | -10.98% | 1 | 18 | 400.00 | 29.25 | +2.75 | +10.38% | 4 | 312 |
| 251.73 | 0.00 | - | 1 | 5 | 410.00 | 19.50 | 0.00 | - | 13 | 630 |
| 139.00 | -16.69 | -10.72% | 1 | 6 | 420.00 | 26.34 | 0.00 | - | 2 | 134 |
| 148.54 | 0.00 | - | 3 | 6 | 430.00 | 36.50 | 0.00 | - | 1 | 193 |
| 137.00 | -78.55 | -36.44% | 1 | 5 | 440.00 | 37.50 | 0.00 | - | 1 | 581 |
| 121.19 | -58.76 | -32.65% | 1 | 187 | 450.00 | 43.70 | +3.60 | +8.98% | 2 | 380 |
| 159.23 | 0.00 | - | 2 | 5 | 460.00 | 23.84 | 0.00 | - | 1 | 60 |
| 125.15 | 0.00 | - | 15 | 18 | 470.00 | 50.99 | 0.00 | - | 5 | 203 |
| 112.24 | 0.00 | - | 2 | 46 | 480.00 | 53.91 | 0.00 | - | 5 | 766 |
| 110.00 | -0.97 | -0.87% | 2 | 119 | 490.00 | 38.73 | 0.00 | - | 1 | 43 |
| 92.19 | -13.05 | -12.40% | 8 | 78 | 500.00 | 61.78 | +2.78 | +4.71% | 20 | 399 |
| 86.26 | -51.97 | -37.60% | 1 | 47 | 510.00 | 67.63 | 0.00 | - | 4 | 188 |
| 81.82 | -2.16 | -2.57% | 11 | 219 | 520.00 | 74.17 | 0.00 | - | 1 | 53 |
| 80.00 | +0.20 | +0.25% | 1 | 70 | 530.00 | 72.45 | 0.00 | - | 12 | 140 |
| 74.82 | 0.00 | - | 10 | 181 | 540.00 | 88.63 | +33.84 | +61.76% | 1 | 198 |
| 78.00 | +6.00 | +8.33% | 5 | 123 | 550.00 | 88.00 | 0.00 | - | 1 | 415 |
| 75.15 | 0.00 | - | 4 | 74 | 560.00 | 83.10 | 0.00 | - | 51 | 57 |
| 65.00 | 0.00 | - | 10 | 98 | 570.00 | 105.17 | 0.00 | - | 1 | 223 |
| 65.45 | 0.00 | - | 11 | 31 | 580.00 | 104.25 | 0.00 | - | 1 | 53 |
| 69.88 | 0.00 | - | 1 | 72 | 590.00 | 120.61 | +19.05 | +18.76% | 2 | 334 |
| 58.00 | +6.00 | +11.54% | 2 | 223 | 600.00 | 123.80 | 0.00 | - | 2 | 149 |
| 44.17 | -9.87 | -18.26% | 1 | 119 | 620.00 | 119.98 | 0.00 | - | 10 | 175 |
| 56.81 | 0.00 | - | 1 | 99 | 640.00 | 120.64 | 0.00 | - | 1 | 4 |
| 37.95 | -5.44 | -12.54% | 9 | 519 | 650.00 | 151.16 | 0.00 | - | 1 | 96 |
| 42.00 | 0.00 | - | 1 | 117 | 660.00 | 147.61 | 0.00 | - | 20 | 74 |
| 32.00 | -0.85 | -2.59% | 1 | 103 | 680.00 | 176.00 | 0.00 | - | 1 | 12 |
| 27.64 | -5.06 | -15.47% | 11 | 85 | 700.00 | 144.83 | 0.00 | - | 1 | 4 |
| 30.00 | 0.00 | - | 2 | 276 | 720.00 | 125.30 | 0.00 | - | 10 | 10 |
| 27.30 | 0.00 | - | 2 | 12 | 740.00 | 197.00 | 0.00 | - | - | 1 |
| 21.50 | -4.11 | -16.05% | 2 | 86 | 750.00 | - | - | - | - | - |
| 24.08 | 0.00 | - | 1 | 41 | 760.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 1 | 281 | 780.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 1 | 500 | 800.00 | - | - | - | - | - |
| 54.85 | 0.00 | - | 50 | 379 | 820.00 | - | - | - | - | - |
| 18.29 | 0.00 | - | 20 | 4 | 840.00 | - | - | - | - | - |
| 12.50 | -4.94 | -28.33% | 1 | 228 | 850.00 | - | - | - | - | - |
| 50.30 | 0.00 | - | 1 | 1 | 860.00 | - | - | - | - | - |
| 42.75 | 0.00 | - | - | 2 | 880.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 3 | 1,136 | 900.00 | 386.15 | +60.75 | +18.67% | 5 | 8 |
| 10.62 | 0.00 | - | 1 | 2 | 920.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 2 | 104 | 960.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 12 | 68 | 980.00 | 399.40 | 0.00 | - | - | 5 |
| 5.25 | -0.70 | -11.76% | 1 | 137 | 1,000.00 | - | - | - | - | - |
| 19.47 | +14.24 | +272.28% | 7 | 40 | 1,020.00 | - | - | - | - | - |
| 4.16 | +1.16 | +38.67% | 14 | 82 | 1,100.00 | - | - | - | - | - |
| 3.42 | -7.83 | -69.60% | 15 | 31 | 1,125.00 | - | - | - | - | - |
| 3.26 | +0.47 | +16.85% | 13 | 107 | 1,150.00 | - | - | - | - | - |
| 3.33 | +1.03 | +44.78% | 14 | 51 | 1,175.00 | - | - | - | - | - |
| 1.59 | -1.27 | -44.41% | 4 | 68 | 1,200.00 | - | - | - | - | - |
| 2.82 | +0.39 | +16.05% | 8 | 54 | 1,225.00 | 630.12 | 0.00 | - | - | 0 |
| 1.87 | +0.20 | +11.98% | 13 | 116 | 1,250.00 | - | - | - | - | - |
| 2.28 | -0.14 | -5.79% | 15 | 172 | 1,275.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 9 | 33 | 1,300.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 1 | 134 | 1,325.00 | 730.16 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
