Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 171.45 | 0.00 | - | 2 | 0 | 5.00 | - | - | - | - | - |
| 145.25 | 0.00 | - | 6 | 171 | 50.00 | 2.70 | -0.40 | -12.90% | 8 | 928 |
| 134.67 | 0.00 | - | 1 | 5 | 60.00 | 3.90 | 0.00 | - | 27 | 128 |
| 109.58 | 0.00 | - | 2 | 4 | 70.00 | 5.60 | 0.00 | - | 4 | 11 |
| 109.87 | 0.00 | - | 1 | 19 | 80.00 | 7.42 | 0.00 | - | 1 | 26 |
| 104.00 | 0.00 | - | 1 | 5 | 90.00 | 9.90 | 0.00 | - | 1 | 35 |
| 120.43 | 0.00 | - | 1 | 1 | 95.00 | 10.60 | 0.00 | - | 2 | 104 |
| 98.21 | 0.00 | - | 2 | 240 | 100.00 | 11.00 | 0.00 | - | 7 | 4,223 |
| 84.55 | 0.00 | - | 2 | 6 | 105.00 | 13.15 | 0.00 | - | 196 | 392 |
| 85.65 | 0.00 | - | 2 | 22 | 110.00 | 14.40 | -0.80 | -5.26% | 2 | 46 |
| 93.66 | 0.00 | - | 1 | 7 | 115.00 | 15.90 | 0.00 | - | 81 | 200 |
| 77.10 | 0.00 | - | 10 | 36 | 120.00 | 18.45 | 0.00 | - | 6 | 2,037 |
| 81.05 | 0.00 | - | 1 | 16 | 125.00 | 18.80 | -1.85 | -8.96% | 2 | 614 |
| 71.85 | 0.00 | - | 3 | 51 | 130.00 | 21.70 | 0.00 | - | 4 | 1,483 |
| 80.87 | 0.00 | - | 5 | 15 | 135.00 | 22.55 | 0.00 | - | 10 | 199 |
| 78.63 | 0.00 | - | 5 | 21 | 140.00 | 25.10 | 0.00 | - | 35 | 523 |
| 66.78 | 0.00 | - | 8 | 17 | 145.00 | 26.50 | 0.00 | - | 1 | 367 |
| 69.53 | 0.00 | - | 19 | 201 | 150.00 | 28.40 | 0.00 | - | 185 | 5,249 |
| 66.42 | 0.00 | - | 3 | 31 | 155.00 | 30.65 | 0.00 | - | 7 | 217 |
| 56.70 | 0.00 | - | 20 | 99 | 160.00 | 31.80 | -1.20 | -3.64% | 1 | 533 |
| 54.00 | 0.00 | - | 3 | 139 | 165.00 | 35.35 | 0.00 | - | 4 | 499 |
| 53.85 | 0.00 | - | 1 | 142 | 170.00 | 38.24 | 0.00 | - | 1 | 816 |
| 56.22 | 0.00 | - | 3 | 254 | 175.00 | 41.90 | 0.00 | - | 2 | 676 |
| 54.44 | 0.00 | - | 6 | 2,258 | 180.00 | 41.95 | 0.00 | - | 32 | 2,654 |
| 46.80 | 0.00 | - | 2 | 130 | 185.00 | 45.95 | 0.00 | - | 2 | 549 |
| 45.99 | 0.00 | - | 2 | 910 | 190.00 | 49.35 | 0.00 | - | 1 | 482 |
| 44.05 | 0.00 | - | 25 | 330 | 195.00 | 46.10 | 0.00 | - | 1 | 255 |
| 45.50 | 0.00 | - | 5 | 602 | 200.00 | 53.60 | 0.00 | - | 2 | 3,917 |
| 40.77 | 0.00 | - | 83 | 392 | 210.00 | 62.50 | 0.00 | - | 2 | 933 |
| 38.52 | 0.00 | - | 4 | 1,204 | 220.00 | 67.38 | 0.00 | - | 1 | 1,259 |
| 34.90 | 0.00 | - | 11 | 1,271 | 230.00 | 71.55 | 0.00 | - | 1 | 966 |
| 32.07 | 0.00 | - | 1 | 636 | 240.00 | 82.45 | 0.00 | - | 6 | 1,372 |
| 28.70 | 0.00 | - | 3 | 1,121 | 250.00 | 90.40 | 0.00 | - | 8 | 1,011 |
| 26.24 | 0.00 | - | 1 | 1,554 | 260.00 | 97.40 | 0.00 | - | 1 | 721 |
| 21.00 | 0.00 | - | 1 | 2,259 | 270.00 | 105.16 | 0.00 | - | 20 | 906 |
| 22.20 | 0.00 | - | 4 | 1,571 | 280.00 | 108.90 | 0.00 | - | 23 | 1,085 |
| 17.25 | 0.00 | - | 2 | 174 | 290.00 | 121.70 | 0.00 | - | 2 | 1,691 |
| 18.82 | 0.00 | - | 7 | 2,765 | 300.00 | 131.55 | 0.00 | - | 165 | 4,788 |
| 14.80 | 0.00 | - | 9 | 361 | 310.00 | 138.80 | 0.00 | - | 21 | 666 |
| 13.07 | 0.00 | - | 3 | 1,419 | 320.00 | 146.85 | 0.00 | - | 67 | 580 |
| 12.36 | 0.00 | - | 8 | 84 | 330.00 | 151.75 | 0.00 | - | 5 | 1,835 |
| 11.50 | 0.00 | - | 5 | 427 | 340.00 | 165.70 | 0.00 | - | 2 | 469 |
| 10.40 | 0.00 | - | 5 | 563 | 350.00 | 176.10 | 0.00 | - | 4 | 1,309 |
| 9.50 | 0.00 | - | 4 | 574 | 360.00 | 180.45 | 0.00 | - | 12 | 2,128 |
| 9.50 | 0.00 | - | 1 | 308 | 370.00 | 197.00 | 0.00 | - | 12 | 1,135 |
| 7.20 | 0.00 | - | 1 | 1,284 | 380.00 | 204.50 | 0.00 | - | 1 | 1,033 |
| 8.05 | 0.00 | - | 1 | 682 | 390.00 | 219.05 | 0.00 | - | 12 | 842 |
| 7.90 | +0.05 | +0.64% | 2 | 25,006 | 400.00 | 219.60 | 0.00 | - | 1 | 3,536 |
| 6.70 | +0.95 | +16.52% | 2 | 354 | 410.00 | 227.62 | 0.00 | - | 1 | 125 |
| 6.75 | 0.00 | - | 1 | 360 | 420.00 | 242.04 | 0.00 | - | 13 | 61 |
| 5.78 | 0.00 | - | 2 | 364 | 430.00 | 256.78 | 0.00 | - | 2 | 39 |
| 5.00 | 0.00 | - | 2 | 484 | 440.00 | 267.00 | 0.00 | - | 8 | 37 |
| 4.55 | 0.00 | - | 2 | 811 | 450.00 | 275.70 | 0.00 | - | 1 | 194 |
| 4.98 | 0.00 | - | 1 | 215 | 455.00 | 288.00 | 0.00 | - | 1 | 40 |
| 4.60 | -0.55 | -10.68% | 2 | 113 | 460.00 | 278.00 | 0.00 | - | 1 | 307 |
| 4.35 | 0.00 | - | 1 | 66 | 465.00 | 295.24 | 0.00 | - | 1 | 23 |
| 4.41 | 0.00 | - | 1 | 355 | 470.00 | 300.21 | 0.00 | - | 1 | 0 |
| 3.88 | 0.00 | - | 10 | 77 | 475.00 | 307.00 | 0.00 | - | 21 | 91 |
| 3.70 | 0.00 | - | 1 | 292 | 480.00 | 307.19 | 0.00 | - | 4 | 95 |
| 3.80 | 0.00 | - | 1 | 293 | 485.00 | 293.70 | 0.00 | - | 26 | 5 |
| 4.05 | 0.00 | - | 1 | 46 | 490.00 | 317.94 | 0.00 | - | 3 | 218 |
| 3.40 | 0.00 | - | 1 | 79 | 495.00 | 304.34 | 0.00 | - | 1 | 28 |
| 3.75 | 0.00 | - | 1 | 1,970 | 500.00 | 301.41 | 0.00 | - | 12 | 55 |
| 3.00 | 0.00 | - | 17 | 115 | 505.00 | 324.90 | 0.00 | - | 2 | 0 |
| 4.75 | 0.00 | - | 2 | 154 | 510.00 | 326.97 | 0.00 | - | 1 | 1 |
| 2.76 | 0.00 | - | 1 | 95 | 515.00 | 92.95 | 0.00 | - | 1 | 33 |
| 3.59 | 0.00 | - | 3 | 151 | 520.00 | 343.33 | 0.00 | - | 2 | 0 |
| 2.16 | 0.00 | - | 1 | 40 | 525.00 | 306.75 | 0.00 | - | 4 | 32 |
| 2.70 | 0.00 | - | 1 | 146 | 530.00 | 346.01 | 0.00 | - | 2 | 1 |
| 2.71 | 0.00 | - | 1 | 150 | 535.00 | 352.00 | 0.00 | - | 2 | 0 |
| 2.65 | 0.00 | - | 1 | 232 | 540.00 | 322.43 | 0.00 | - | 1 | 73 |
| 3.45 | 0.00 | - | 3 | 133 | 545.00 | 328.00 | 0.00 | - | 2 | 13 |
| 2.45 | 0.00 | - | 2 | 414 | 550.00 | 364.40 | 0.00 | - | 3 | 175 |
| 2.60 | 0.00 | - | 1 | 121 | 560.00 | 388.57 | 0.00 | - | 2 | 0 |
| 4.10 | 0.00 | - | 1 | 36 | 570.00 | 368.08 | 0.00 | - | 1 | 0 |
| 2.54 | +0.64 | +33.68% | 1 | 143 | 580.00 | 394.90 | 0.00 | - | 4 | 31 |
| 1.92 | 0.00 | - | 1 | 258 | 590.00 | 373.00 | 0.00 | - | 1 | 3 |
| 2.30 | 0.00 | - | 1 | 1,169 | 600.00 | 403.77 | 0.00 | - | 2 | 131 |
| 2.26 | 0.00 | - | 16 | 123 | 610.00 | 208.98 | 0.00 | - | 1 | 9 |
| 2.12 | 0.00 | - | 4 | 155 | 620.00 | 406.00 | 0.00 | - | 9 | 66 |
| 2.38 | 0.00 | - | 2 | 142 | 630.00 | 457.44 | 0.00 | - | 1 | 2 |
| 2.30 | 0.00 | - | 2 | 93 | 640.00 | 422.82 | 0.00 | - | 16 | 10 |
| 2.05 | 0.00 | - | 1 | 214 | 650.00 | 457.15 | 0.00 | - | 10 | 0 |
| 2.02 | 0.00 | - | 1 | 33 | 660.00 | 300.00 | 0.00 | - | 1 | 19 |
| 1.55 | 0.00 | - | 10 | 59 | 670.00 | 497.95 | 0.00 | - | 4 | 0 |
| 2.48 | 0.00 | - | 2 | 52 | 680.00 | 315.97 | 0.00 | - | 6 | 18 |
| 2.39 | 0.00 | - | 2 | 96 | 690.00 | 497.10 | 0.00 | - | 10 | 10 |
| 1.25 | -0.15 | -10.71% | 40 | 581 | 700.00 | 475.00 | 0.00 | - | 4 | 0 |
| 1.01 | 0.00 | - | 1 | 52 | 710.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 1 | 87 | 720.00 | 364.72 | 0.00 | - | 1 | 2 |
| 1.00 | 0.00 | - | 8 | 35 | 730.00 | 543.56 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 10 | 9 | 740.00 | 553.50 | 0.00 | - | 2 | 0 |
| 1.94 | 0.00 | - | 2 | 123 | 750.00 | 570.10 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 4 | 12 | 760.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 1 | 10 | 770.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 15 | 780.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 1 | 36 | 790.00 | 384.75 | 0.00 | - | 2 | 1 |
| 1.10 | 0.00 | - | 1 | 1,456 | 800.00 | 586.27 | 0.00 | - | 1 | 0 |
| 0.99 | 0.00 | - | 5 | 58 | 820.00 | 461.58 | 0.00 | - | 2 | 0 |
| 1.01 | 0.00 | - | 1 | 5 | 840.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 20 | 30 | 850.00 | 482.70 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 2 | 36 | 860.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 33 | 880.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 40 | 497 | 900.00 | 720.65 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 1 | 54 | 920.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 33 | 940.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 24 | 950.00 | 731.50 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | 1 | 13 | 960.00 | - | - | - | - | - |
| 0.71 | +0.51 | +255.00% | 5 | 56 | 980.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 20 | 584 | 1,000.00 | 813.53 | 0.00 | - | 2 | 2 |
| 0.52 | 0.00 | - | 267 | 281 | 1,020.00 | 680.22 | 0.00 | - | - | 0 |
| 0.69 | 0.00 | - | 2 | 283 | 1,050.00 | 710.12 | 0.00 | - | 2 | 0 |
| 0.76 | 0.00 | - | 25 | 237 | 1,100.00 | 879.20 | 0.00 | - | 2 | 0 |
| 0.62 | 0.00 | - | 10 | 501 | 1,125.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 6 | 16 | 1,150.00 | 930.50 | 0.00 | - | - | 0 |
| 0.82 | 0.00 | - | 1 | 8 | 1,175.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 1 | 167 | 1,200.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 115 | 1,225.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 28 | 1,250.00 | 911.50 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 1 | 334 | 1,275.00 | 923.79 | 0.00 | - | - | - |
| 0.42 | 0.00 | - | 1 | 411 | 1,300.00 | 939.99 | 0.00 | - | - | - |
| 0.52 | +0.03 | +6.12% | 5 | 2,734 | 1,325.00 | 1,146.65 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
