Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EST. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 296.25 | 0.00 | - | 3 | 0 | 5.00 | 0.03 | 0.00 | - | 2 | 12 |
| 223.14 | 0.00 | - | 2 | 1 | 10.00 | 0.02 | 0.00 | - | 317 | 582 |
| - | - | - | - | - | 15.00 | 0.03 | 0.00 | - | 70 | 69 |
| 155.66 | 0.00 | - | - | 20 | 20.00 | 0.05 | 0.00 | - | 2 | 364 |
| - | - | - | - | - | 25.00 | 0.09 | 0.00 | - | 48 | 117 |
| 204.94 | 0.00 | - | 2 | 7 | 30.00 | 0.42 | 0.00 | - | 6 | 37 |
| 278.41 | 0.00 | - | 1 | 1 | 35.00 | 0.42 | 0.00 | - | 2 | 387 |
| 273.85 | 0.00 | - | 1 | 1 | 40.00 | 0.50 | 0.00 | - | 2 | 493 |
| 269.24 | 0.00 | - | 1 | 0 | 45.00 | 0.63 | +0.09 | +16.67% | 2 | 6 |
| 264.68 | 0.00 | - | 1 | 177 | 50.00 | 0.75 | -0.02 | -2.60% | 6 | 1,086 |
| 179.90 | 0.00 | - | 2 | 0 | 60.00 | 1.15 | 0.00 | - | 3 | 319 |
| 158.95 | 0.00 | - | 4 | 4 | 70.00 | 1.61 | 0.00 | - | 2 | 250 |
| 109.87 | 0.00 | - | 1 | 19 | 80.00 | 2.24 | 0.00 | - | 8 | 367 |
| 152.89 | 0.00 | - | 2 | 5 | 90.00 | 2.89 | 0.00 | - | 4 | 111 |
| 147.81 | 0.00 | - | 2 | 2 | 95.00 | 3.40 | +0.29 | +9.32% | 2 | 1,500 |
| 222.00 | 0.00 | - | 2 | 212 | 100.00 | 3.70 | 0.00 | - | 1 | 6,452 |
| 192.05 | 0.00 | - | 2 | 8 | 105.00 | 4.17 | 0.00 | - | 2 | 397 |
| 186.71 | 0.00 | - | 2 | 25 | 110.00 | 4.21 | 0.00 | - | 142 | 220 |
| 182.37 | 0.00 | - | 2 | 10 | 115.00 | 5.22 | 0.00 | - | 2 | 231 |
| 193.49 | 0.00 | - | 1 | 0 | 120.00 | 5.94 | 0.00 | - | 2 | 2,579 |
| 180.96 | 0.00 | - | 1 | 75 | 125.00 | 6.38 | 0.00 | - | 7 | 1,067 |
| 182.95 | 0.00 | - | 5 | 0 | 130.00 | 7.16 | +0.31 | +4.53% | 2 | 1,901 |
| 180.86 | 0.00 | - | 5 | 39 | 135.00 | 7.78 | +0.46 | +6.28% | 14 | 900 |
| 157.30 | -19.57 | -11.06% | 2 | 77 | 140.00 | 8.66 | +0.37 | +4.46% | 23 | 603 |
| 172.63 | 0.00 | - | 5 | 18 | 145.00 | 9.52 | +0.15 | +1.60% | 10 | 441 |
| 147.25 | -4.25 | -2.81% | 1 | 518 | 150.00 | 10.50 | +0.25 | +2.44% | 5 | 7,057 |
| 170.15 | 0.00 | - | 2 | 57 | 155.00 | 11.13 | 0.00 | - | 2 | 448 |
| 149.12 | 0.00 | - | 1 | 1,113 | 160.00 | 12.15 | +0.12 | +1.00% | 10 | 944 |
| 135.00 | 0.00 | - | 1 | 134 | 165.00 | 13.57 | +0.53 | +4.06% | 2 | 648 |
| 141.33 | 0.00 | - | 3 | 117 | 170.00 | 13.70 | 0.00 | - | 229 | 1,922 |
| 133.16 | 0.00 | - | 2 | 200 | 175.00 | 15.50 | +0.50 | +3.33% | 3 | 992 |
| 131.70 | 0.00 | - | 17 | 2,210 | 180.00 | 16.49 | +0.24 | +1.48% | 3 | 3,378 |
| 126.00 | 0.00 | - | 1 | 265 | 185.00 | 17.35 | +0.19 | +1.11% | 91 | 2,238 |
| 143.10 | 0.00 | - | 34 | 958 | 190.00 | 18.90 | +0.57 | +3.11% | 532 | 3,917 |
| 123.57 | 0.00 | - | 1 | 376 | 195.00 | 19.90 | -0.20 | -1.00% | 20 | 998 |
| 120.16 | 0.00 | - | 9 | 429 | 200.00 | 21.70 | +0.95 | +4.58% | 6 | 4,371 |
| 116.00 | 0.00 | - | 1 | 485 | 210.00 | 25.00 | +1.09 | +4.56% | 12 | 1,797 |
| 104.17 | 0.00 | - | 6 | 1,302 | 220.00 | 28.04 | +1.04 | +3.85% | 2 | 1,624 |
| 96.47 | 0.00 | - | 5 | 2,224 | 230.00 | 31.08 | 0.00 | - | 7 | 2,022 |
| 88.54 | -8.86 | -9.10% | 2 | 1,923 | 240.00 | 34.70 | 0.00 | - | 4 | 1,693 |
| 84.94 | 0.00 | - | 9 | 1,595 | 250.00 | 39.14 | +0.24 | +0.62% | 4 | 2,320 |
| 83.25 | 0.00 | - | 10 | 1,717 | 260.00 | 43.60 | +0.37 | +0.86% | 6 | 1,105 |
| 72.47 | -5.65 | -7.23% | 2 | 2,715 | 270.00 | 47.04 | 0.00 | - | 28 | 1,211 |
| 66.40 | -2.82 | -4.07% | 3 | 1,851 | 280.00 | 52.53 | 0.00 | - | 6 | 1,680 |
| 61.89 | -7.04 | -10.21% | 28 | 2,324 | 290.00 | 57.82 | +1.97 | +3.53% | 2 | 1,634 |
| 57.12 | -3.43 | -5.66% | 12 | 6,483 | 300.00 | 63.16 | 0.00 | - | 7 | 6,070 |
| 53.43 | -2.62 | -4.67% | 40 | 7,663 | 310.00 | 68.75 | -0.14 | -0.20% | 2 | 726 |
| 49.81 | -3.05 | -5.77% | 24 | 8,547 | 320.00 | 74.60 | 0.00 | - | 12 | 2,118 |
| 46.15 | -2.97 | -6.05% | 2 | 624 | 330.00 | 82.23 | +1.44 | +1.78% | 2 | 1,757 |
| 42.79 | -2.92 | -6.39% | 57 | 917 | 340.00 | 87.38 | 0.00 | - | 6 | 723 |
| 40.28 | -2.13 | -5.02% | 7 | 1,771 | 350.00 | 93.64 | +0.84 | +0.91% | 2 | 1,448 |
| 36.69 | -4.48 | -10.88% | 2 | 853 | 360.00 | 103.08 | +7.58 | +7.94% | 2 | 2,373 |
| 34.50 | -3.85 | -10.04% | 5 | 585 | 370.00 | 108.50 | +0.18 | +0.17% | 2 | 1,452 |
| 31.90 | -0.49 | -1.51% | 25 | 1,904 | 380.00 | 113.60 | 0.00 | - | 2 | 1,260 |
| 29.23 | -3.42 | -10.47% | 24 | 592 | 390.00 | 125.29 | +1.77 | +1.43% | 2 | 1,044 |
| 26.98 | -1.05 | -3.75% | 42 | 14,209 | 400.00 | 131.00 | 0.00 | - | 24 | 3,052 |
| 24.28 | -1.97 | -7.50% | 10 | 714 | 410.00 | 140.97 | +1.55 | +1.11% | 8 | 798 |
| 22.69 | -1.58 | -6.51% | 47 | 298 | 420.00 | 145.89 | 0.00 | - | 2 | 577 |
| 21.01 | -1.73 | -7.61% | 24 | 737 | 430.00 | 158.64 | +7.14 | +4.71% | 2 | 497 |
| 19.28 | -2.17 | -10.12% | 2 | 541 | 440.00 | 156.59 | 0.00 | - | 2 | 246 |
| 17.85 | -1.65 | -8.46% | 6 | 1,099 | 450.00 | 173.47 | +3.10 | +1.82% | 10 | 421 |
| 17.41 | -1.84 | -9.56% | 2 | 155 | 455.00 | 235.41 | 0.00 | - | 6 | 30 |
| 16.71 | -2.44 | -12.74% | 2 | 255 | 460.00 | 182.69 | +0.74 | +0.41% | 14 | 40 |
| 16.28 | -0.88 | -5.13% | 2 | 393 | 465.00 | 196.02 | 0.00 | - | 1 | 30 |
| 15.58 | -6.27 | -28.70% | 3 | 497 | 470.00 | 186.03 | 0.00 | - | 3 | 48 |
| 15.00 | -2.25 | -13.04% | 24 | 737 | 475.00 | 244.82 | 0.00 | - | 48 | 25 |
| 14.44 | -2.71 | -15.80% | 22 | 358 | 480.00 | 197.42 | 0.00 | - | 17 | 47 |
| 13.91 | -1.49 | -9.68% | 2 | 276 | 485.00 | 205.13 | -48.22 | -19.03% | 8 | 59 |
| 15.85 | 0.00 | - | 3 | 137 | 490.00 | 212.50 | +23.02 | +12.15% | 2 | 36 |
| 19.53 | 0.00 | - | 2 | 100 | 495.00 | 255.42 | 0.00 | - | 14 | 7 |
| 11.90 | -1.90 | -13.77% | 42 | 3,556 | 500.00 | 221.62 | +8.62 | +4.05% | 10 | 20 |
| 13.46 | 0.00 | - | 2 | 128 | 505.00 | 221.45 | 0.00 | - | 4 | 4 |
| 12.17 | 0.00 | - | 2 | 176 | 510.00 | 204.05 | 0.00 | - | 2 | 0 |
| 8.00 | 0.00 | - | 1 | 260 | 515.00 | 241.26 | 0.00 | - | 2 | 0 |
| 12.55 | 0.00 | - | 6 | 282 | 520.00 | 252.99 | 0.00 | - | 4 | 0 |
| 9.86 | -1.64 | -14.26% | 2 | 151 | 525.00 | 233.75 | 0.00 | - | 2 | 0 |
| 9.00 | 0.00 | - | 1 | 164 | 530.00 | 282.54 | 0.00 | - | 3 | 1 |
| 11.08 | 0.00 | - | 1 | 252 | 535.00 | 302.86 | 0.00 | - | 10 | 0 |
| 8.69 | -0.91 | -9.48% | 10 | 1,134 | 540.00 | 257.65 | 0.00 | - | 2 | 0 |
| 12.75 | 0.00 | - | 2 | 104 | 545.00 | 258.25 | 0.00 | - | 2 | 0 |
| 8.00 | -0.87 | -9.81% | 5 | 553 | 550.00 | 260.63 | 0.00 | - | 2 | 0 |
| 8.89 | 0.00 | - | 2 | 121 | 560.00 | 327.96 | 0.00 | - | 16 | 0 |
| 8.15 | 0.00 | - | 4 | 1,302 | 570.00 | 310.84 | 0.00 | - | 1 | 1 |
| 8.70 | 0.00 | - | 1 | 193 | 580.00 | 292.88 | 0.00 | - | 2 | 0 |
| 7.03 | 0.00 | - | 2 | 256 | 590.00 | 311.08 | +26.16 | +9.18% | 2 | 0 |
| 6.00 | -0.11 | -1.80% | 1 | 2,699 | 600.00 | 310.87 | 0.00 | - | 4 | 0 |
| 5.29 | -0.99 | -15.76% | 3 | 225 | 610.00 | 377.89 | 0.00 | - | 2 | 0 |
| 5.77 | -3.21 | -35.75% | 2 | 160 | 620.00 | 310.95 | 0.00 | - | 2 | 0 |
| 5.50 | 0.00 | - | 1 | 100 | 630.00 | 391.00 | 0.00 | - | 2 | 2 |
| 7.62 | 0.00 | - | 1 | 128 | 640.00 | 411.21 | 0.00 | - | 32 | 0 |
| 5.05 | 0.00 | - | 2 | 631 | 650.00 | 362.30 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 18 | 242 | 660.00 | 431.65 | 0.00 | - | 2 | 0 |
| 5.44 | 0.00 | - | 20 | 421 | 670.00 | 440.41 | 0.00 | - | 4 | 0 |
| 3.41 | 0.00 | - | 2 | 150 | 680.00 | 315.97 | 0.00 | - | 6 | 18 |
| 3.53 | -2.02 | -36.40% | 4 | 175 | 690.00 | 459.00 | 0.00 | - | 20 | 0 |
| 3.30 | 0.00 | - | 1 | 1,493 | 700.00 | 413.69 | 0.00 | - | 4 | 0 |
| 5.00 | 0.00 | - | 1 | 102 | 710.00 | - | - | - | - | - |
| 3.72 | 0.00 | - | 2 | 99 | 720.00 | 364.72 | 0.00 | - | 1 | 2 |
| 2.58 | -0.11 | -4.09% | 2 | 118 | 730.00 | 543.56 | 0.00 | - | - | 0 |
| 3.60 | 0.00 | - | 1 | 57 | 740.00 | 553.50 | 0.00 | - | 2 | 0 |
| 2.58 | 0.00 | - | 5 | 149 | 750.00 | 570.10 | 0.00 | - | 2 | 0 |
| 2.60 | 0.00 | - | 2 | 29 | 760.00 | - | - | - | - | - |
| 2.91 | 0.00 | - | 2 | 17 | 770.00 | - | - | - | - | - |
| 1.99 | -0.78 | -28.16% | 4 | 61 | 780.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 2 | 154 | 790.00 | 384.75 | 0.00 | - | 2 | 1 |
| 1.85 | -0.01 | -0.54% | 1,257 | 1,458 | 800.00 | 586.27 | 0.00 | - | 1 | 0 |
| 1.85 | 0.00 | - | 1 | 56 | 820.00 | 461.58 | 0.00 | - | 2 | 0 |
| 1.34 | -0.39 | -22.54% | 2 | 17 | 840.00 | - | - | - | - | - |
| 1.32 | -1.08 | -45.00% | 2 | 87 | 850.00 | 482.70 | 0.00 | - | 1 | 0 |
| 1.23 | -1.06 | -46.29% | 2 | 71 | 860.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 1 | 33 | 880.00 | - | - | - | - | - |
| 1.17 | -0.36 | -23.53% | 6 | 585 | 900.00 | 720.65 | 0.00 | - | 2 | 0 |
| 1.06 | 0.00 | - | 2 | 55 | 920.00 | - | - | - | - | - |
| 0.98 | +0.01 | +1.03% | 4 | 35 | 940.00 | 710.00 | 0.00 | - | - | 0 |
| 0.94 | +0.07 | +8.05% | 2 | 23 | 950.00 | 731.50 | 0.00 | - | 1 | 0 |
| 0.91 | -0.09 | -9.00% | 6 | 16 | 960.00 | - | - | - | - | - |
| 0.78 | +0.10 | +14.71% | 2 | 59 | 980.00 | - | - | - | - | - |
| 0.81 | -0.05 | -5.81% | 2 | 516 | 1,000.00 | 690.80 | 0.00 | - | 4 | 0 |
| 0.76 | -0.07 | -8.43% | 2 | 280 | 1,020.00 | 680.22 | 0.00 | - | - | 0 |
| 0.65 | -2.24 | -77.51% | 2 | 284 | 1,050.00 | 710.12 | 0.00 | - | 2 | 0 |
| 0.58 | -0.20 | -25.64% | 2 | 215 | 1,100.00 | 879.20 | 0.00 | - | 2 | 0 |
| 0.59 | 0.00 | - | 4 | 504 | 1,125.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 0 | 1,150.00 | 930.50 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | 1 | 11 | 1,175.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 20 | 104 | 1,200.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 116 | 1,225.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 37 | 1,250.00 | 911.50 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 2 | 345 | 1,275.00 | 923.79 | 0.00 | - | - | - |
| 0.33 | -0.01 | -2.94% | 2 | 370 | 1,300.00 | 1,042.25 | 0.00 | - | 4 | 0 |
| 0.30 | -0.01 | -3.23% | 20 | 3,198 | 1,325.00 | 1,067.43 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
