Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Calls
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 171.90 | 0.00 | - | 2 | 1 | 5.00 | - | - | - | - | - |
| 162.40 | 0.00 | - | 1 | 1 | 15.00 | - | - | - | - | - |
| 157.45 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| - | - | - | - | - | 40.00 | 0.53 | 0.00 | - | 18 | 18 |
| 143.19 | 0.00 | - | 4 | 5 | 50.00 | 1.10 | 0.00 | - | 17 | 827 |
| 144.10 | 0.00 | - | 2 | 2 | 60.00 | 1.79 | 0.00 | - | 2 | 26 |
| 149.06 | 0.00 | - | - | 1 | 70.00 | 2.50 | 0.00 | - | 3 | 477 |
| 115.00 | 0.00 | - | - | 1 | 80.00 | 2.70 | 0.00 | - | 4 | 39 |
| - | - | - | - | - | 90.00 | 4.40 | 0.00 | - | 3 | 56 |
| - | - | - | - | - | 95.00 | 5.29 | 0.00 | - | - | 1 |
| 91.50 | 0.00 | - | 1 | 17 | 100.00 | 5.77 | 0.00 | - | 1 | 671 |
| 92.15 | 0.00 | - | - | 9 | 105.00 | 6.65 | 0.00 | - | 1 | 50 |
| 88.11 | 0.00 | - | - | 9 | 110.00 | 7.60 | 0.00 | - | 3 | 195 |
| 86.00 | 0.00 | - | 6 | 5 | 115.00 | 8.95 | 0.00 | - | 1 | 76 |
| 73.00 | 0.00 | - | 1 | 31 | 120.00 | 9.95 | 0.00 | - | 2 | 192 |
| 65.28 | 0.00 | - | 7 | 35 | 125.00 | 11.00 | 0.00 | - | 1 | 171 |
| 58.35 | 0.00 | - | 7 | 22 | 130.00 | 11.40 | 0.00 | - | 5 | 89 |
| 53.65 | 0.00 | - | 4 | 5 | 135.00 | 15.24 | 0.00 | - | 1 | 8 |
| 55.38 | 0.00 | - | 2 | 8 | 140.00 | 14.75 | 0.00 | - | 1 | 73 |
| 63.30 | 0.00 | - | 5 | 13 | 145.00 | 16.04 | 0.00 | - | 5 | 128 |
| 53.07 | 0.00 | - | 3 | 182 | 150.00 | 18.00 | +0.60 | +3.45% | 2 | 781 |
| 53.65 | 0.00 | - | 2 | 4 | 155.00 | 19.15 | 0.00 | - | 4 | 225 |
| 43.82 | 0.00 | - | 1 | 21 | 160.00 | 22.00 | 0.00 | - | 4 | 743 |
| 41.50 | 0.00 | - | 2 | 12 | 165.00 | 23.65 | 0.00 | - | 2 | 527 |
| 37.50 | 0.00 | - | 3 | 36 | 170.00 | 26.25 | 0.00 | - | 4 | 821 |
| 36.40 | 0.00 | - | 1 | 26 | 175.00 | 29.60 | 0.00 | - | 1 | 1,226 |
| 39.11 | 0.00 | - | 1 | 63 | 180.00 | 31.80 | 0.00 | - | 1 | 250 |
| 35.66 | 0.00 | - | 1 | 34 | 185.00 | 34.60 | 0.00 | - | 1 | 435 |
| 35.17 | 0.00 | - | 5 | 30 | 190.00 | 35.50 | 0.00 | - | 4 | 269 |
| 27.95 | 0.00 | - | 3 | 45 | 195.00 | 40.27 | 0.00 | - | 2 | 317 |
| 23.50 | 0.00 | - | 1 | 138 | 200.00 | 43.65 | 0.00 | - | 4 | 2,303 |
| 25.31 | 0.00 | - | 4 | 436 | 210.00 | 47.15 | 0.00 | - | 6 | 465 |
| 18.00 | 0.00 | - | 1 | 134 | 220.00 | 55.25 | 0.00 | - | 25 | 401 |
| 19.23 | 0.00 | - | 2 | 138 | 230.00 | 57.14 | 0.00 | - | 2 | 80 |
| 12.30 | 0.00 | - | 1 | 497 | 240.00 | 66.35 | 0.00 | - | 2 | 775 |
| 13.05 | +2.35 | +21.96% | 5 | 1,520 | 250.00 | 77.25 | 0.00 | - | 2 | 2,643 |
| 9.57 | 0.00 | - | 11 | 170 | 260.00 | 88.50 | 0.00 | - | 1 | 1,274 |
| 10.18 | 0.00 | - | 3 | 163 | 270.00 | 98.50 | 0.00 | - | 12 | 500 |
| 8.80 | 0.00 | - | 1 | 154 | 280.00 | 105.70 | 0.00 | - | 14 | 1,172 |
| 5.70 | 0.00 | - | 1 | 54 | 290.00 | 115.61 | 0.00 | - | 20 | 729 |
| 6.50 | 0.00 | - | 1 | 612 | 300.00 | 125.00 | 0.00 | - | 1 | 1,989 |
| 4.35 | 0.00 | - | 44 | 368 | 310.00 | 134.00 | 0.00 | - | 122 | 960 |
| 5.20 | 0.00 | - | 10 | 109 | 320.00 | 143.10 | 0.00 | - | 2 | 1,152 |
| 3.95 | 0.00 | - | 1 | 65 | 330.00 | 163.58 | 0.00 | - | 11 | 559 |
| 3.00 | 0.00 | - | 3 | 175 | 340.00 | 152.00 | 0.00 | - | 1 | 179 |
| 2.65 | 0.00 | - | 4 | 237 | 350.00 | 171.90 | 0.00 | - | 2 | 483 |
| 2.35 | 0.00 | - | 2 | 145 | 360.00 | 185.00 | 0.00 | - | 4 | 317 |
| 1.90 | 0.00 | - | 5 | 239 | 370.00 | 185.50 | 0.00 | - | 4 | 186 |
| 2.10 | 0.00 | - | 2 | 214 | 380.00 | 204.55 | 0.00 | - | 1 | 487 |
| 1.89 | 0.00 | - | 1 | 363 | 390.00 | 200.70 | 0.00 | - | 1 | 32 |
| 1.70 | 0.00 | - | 3 | 1,153 | 400.00 | 215.57 | 0.00 | - | 3 | 14 |
| 1.60 | 0.00 | - | 1 | 143 | 410.00 | 209.97 | 0.00 | - | 1 | 334 |
| 1.09 | 0.00 | - | 8 | 354 | 420.00 | 220.00 | 0.00 | - | 1 | 2 |
| 1.25 | 0.00 | - | 2 | 441 | 430.00 | 247.35 | 0.00 | - | 3 | 75 |
| 1.00 | 0.00 | - | 11 | 112 | 440.00 | 262.82 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 1 | 550 | 450.00 | 260.32 | 0.00 | - | 4 | 624 |
| 1.94 | 0.00 | - | 2 | 39 | 460.00 | 240.18 | 0.00 | - | 3 | 5 |
| 1.50 | 0.00 | - | 1 | 89 | 470.00 | 280.20 | 0.00 | - | 2 | 5 |
| 0.24 | 0.00 | - | 6 | 260 | 480.00 | 298.37 | 0.00 | - | 1 | 19 |
| 0.01 | 0.00 | - | 1 | 298 | 490.00 | 316.50 | 0.00 | - | 2 | 5 |
| 0.74 | 0.00 | - | 1 | 567 | 500.00 | 330.00 | 0.00 | - | 1 | 48 |
| 0.68 | 0.00 | - | 2 | 239 | 510.00 | 342.32 | 0.00 | - | 4 | 44 |
| 0.74 | 0.00 | - | 70 | 300 | 520.00 | 352.35 | 0.00 | - | 4 | 29 |
| 0.50 | 0.00 | - | 1 | 119 | 530.00 | 363.90 | 0.00 | - | 111 | 12 |
| 0.40 | 0.00 | - | 1 | 336 | 540.00 | 348.80 | 0.00 | - | 3 | 87 |
| 0.76 | 0.00 | - | 6 | 243 | 550.00 | 364.00 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 1 | 131 | 560.00 | 379.35 | 0.00 | - | 2 | 4 |
| 0.60 | 0.00 | - | 1 | 193 | 570.00 | 383.33 | 0.00 | - | 3 | 208 |
| 0.35 | 0.00 | - | 3 | 55 | 580.00 | 397.40 | 0.00 | - | 1 | 0 |
| 0.78 | 0.00 | - | 5 | 167 | 590.00 | 414.71 | 0.00 | - | 1 | 331 |
| 0.73 | 0.00 | - | 5 | 613 | 600.00 | 424.70 | 0.00 | - | 1 | 60 |
| 0.43 | 0.00 | - | 1 | 183 | 620.00 | 434.50 | 0.00 | - | 1 | 1 |
| 1.27 | 0.00 | - | 1 | 146 | 640.00 | 246.99 | 0.00 | - | 1 | 2 |
| 0.58 | 0.00 | - | 6 | 620 | 650.00 | 302.90 | 0.00 | - | 2 | 2 |
| 0.45 | 0.00 | - | 1 | 100 | 660.00 | 312.15 | 0.00 | - | 1 | 1 |
| 0.85 | 0.00 | - | 50 | 0 | 680.00 | 331.28 | 0.00 | - | 3 | 12 |
| 0.35 | 0.00 | - | 1 | 362 | 700.00 | 283.84 | 0.00 | - | 1 | 7 |
| 0.40 | 0.00 | - | 1 | 316 | 720.00 | 497.28 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 3 | 143 | 740.00 | 548.78 | 0.00 | - | 4 | 0 |
| 0.26 | 0.00 | - | 13 | 245 | 750.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 10 | 173 | 760.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 1 | 336 | 780.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | 1 | 568 | 800.00 | 416.00 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 1 | 452 | 820.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 83 | 840.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 371 | 850.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 13 | 860.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 3 | 11 | 880.00 | 367.00 | 0.00 | - | - | 1 |
| 0.13 | 0.00 | - | 7 | 1,073 | 900.00 | 712.00 | 0.00 | - | 5 | 0 |
| 1.10 | 0.00 | - | 2 | 5 | 920.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 6 | 940.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 104 | 960.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 2 | 67 | 980.00 | 758.55 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 2 | 234 | 1,000.00 | 651.00 | 0.00 | - | 7 | 0 |
| 0.61 | 0.00 | - | 18 | 87 | 1,020.00 | 616.50 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 115 | 1,100.00 | 880.56 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 8 | 134 | 1,125.00 | 710.50 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 20 | 129 | 1,150.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 41 | 1,175.00 | 811.80 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 106 | 1,200.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 3 | 140 | 1,225.00 | 630.12 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 344 | 1,250.00 | 1,029.81 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 4 | 192 | 1,275.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 9 | 62 | 1,300.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 2,131 | 1,325.00 | 730.16 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
