Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 491.00 | 0.00 | - | 1 | 5 | 50.00 | 0.60 | -2.35 | -79.66% | 2 | 119 |
| 572.70 | 0.00 | - | - | 1 | 100.00 | 2.31 | +0.06 | +2.67% | 1 | 74 |
| - | - | - | - | - | 150.00 | 7.58 | 0.00 | - | 2 | 3 |
| 349.37 | 0.00 | - | 1 | 4 | 200.00 | 7.50 | 0.00 | - | 57 | 601 |
| 311.44 | 0.00 | - | 2 | 42 | 240.00 | 12.35 | +0.71 | +6.10% | 2 | 39 |
| 305.14 | +305.14 | - | - | 1 | 250.00 | 13.77 | +0.67 | +5.11% | 1 | 173 |
| 354.25 | 0.00 | - | - | 2 | 260.00 | 15.00 | +1.97 | +15.12% | 3 | 76 |
| 393.75 | 0.00 | - | 5 | 3 | 270.00 | 18.65 | 0.00 | - | 1 | 73 |
| 259.71 | -7.27 | -2.72% | 5 | 3 | 280.00 | 17.85 | +0.65 | +3.78% | 2 | 352 |
| 330.15 | 0.00 | - | - | 1 | 290.00 | 17.95 | +0.35 | +1.99% | 5 | 503 |
| 260.00 | 0.00 | - | 1 | 16 | 300.00 | 19.50 | 0.00 | - | 285 | 1,820 |
| 305.85 | 0.00 | - | 3 | 3 | 310.00 | 20.22 | 0.00 | - | 2 | 18 |
| 303.50 | 0.00 | - | 2 | 13 | 320.00 | 22.63 | 0.00 | - | 2 | 27 |
| 245.75 | 0.00 | - | 1 | 9 | 330.00 | 25.48 | 0.00 | - | 3 | 25 |
| 216.69 | -4.42 | -2.00% | 20 | 5 | 340.00 | 23.22 | 0.00 | - | 10 | 26 |
| 209.37 | -17.79 | -7.83% | 20 | 21 | 350.00 | 28.85 | 0.00 | - | 2 | 386 |
| 219.75 | 0.00 | - | 20 | 10 | 360.00 | 30.00 | 0.00 | - | 2 | 3 |
| 198.28 | 0.00 | - | 3 | 13 | 370.00 | 35.48 | 0.00 | - | 39 | 37 |
| 206.77 | 0.00 | - | 20 | 6 | 380.00 | 34.70 | 0.00 | - | 60 | 71 |
| 187.00 | 0.00 | - | 2 | 7 | 390.00 | 42.11 | +1.46 | +3.59% | 1 | 42 |
| 184.03 | -5.24 | -2.77% | 10 | 8 | 400.00 | 46.60 | +3.10 | +7.13% | 200 | 639 |
| 184.36 | 0.00 | - | 3 | 7 | 410.00 | 45.95 | 0.00 | - | 12 | 56 |
| 215.52 | 0.00 | - | - | 1 | 420.00 | 47.78 | 0.00 | - | 2 | 55 |
| 174.06 | 0.00 | - | 3 | 4 | 430.00 | 51.40 | 0.00 | - | 6 | 8 |
| 163.00 | +6.07 | +3.87% | 1 | 58 | 440.00 | 57.40 | 0.00 | - | 27 | 62 |
| 152.00 | +1.07 | +0.71% | 3 | 18 | 450.00 | 63.57 | +2.02 | +3.28% | 4 | 447 |
| 209.19 | 0.00 | - | 4 | 5 | 455.00 | 68.00 | +4.40 | +6.92% | 12 | 37 |
| 207.00 | 0.00 | - | 2 | 14 | 460.00 | 65.55 | 0.00 | - | 29 | 46 |
| 223.71 | 0.00 | - | - | 0 | 465.00 | 67.70 | 0.00 | - | 52 | 63 |
| 210.00 | 0.00 | - | 1 | 4 | 470.00 | 70.00 | 0.00 | - | 22 | 99 |
| 254.45 | 0.00 | - | 2 | 10 | 475.00 | 73.00 | 0.00 | - | 23 | 274 |
| 185.00 | 0.00 | - | 1 | 4 | 480.00 | 72.80 | 0.00 | - | 55 | 201 |
| 142.55 | 0.00 | - | - | 1 | 485.00 | 79.00 | 0.00 | - | 30 | 108 |
| 134.48 | 0.00 | - | 2 | 2 | 490.00 | 76.50 | -3.65 | -4.55% | 7 | 29 |
| 140.75 | 0.00 | - | 1 | 2 | 495.00 | 84.69 | +3.79 | +4.68% | 1 | 27 |
| 130.05 | +10.05 | +8.38% | 17 | 207 | 500.00 | 85.85 | +3.15 | +3.81% | 126 | 621 |
| - | - | - | - | - | 505.00 | 85.80 | 0.00 | - | 21 | 39 |
| 112.00 | -85.25 | -43.22% | 1 | 1 | 510.00 | 93.75 | +5.50 | +6.23% | 2 | 25 |
| 119.40 | 0.00 | - | 5 | 70 | 515.00 | 89.15 | 0.00 | - | 23 | 32 |
| 116.00 | +4.94 | +4.45% | 57 | 24 | 520.00 | 89.79 | -3.71 | -3.97% | 730 | 108 |
| 112.48 | -5.42 | -4.60% | 2 | 18 | 525.00 | 94.00 | -2.00 | -2.08% | 1 | 41 |
| 111.70 | -0.70 | -0.62% | 2 | 68 | 530.00 | 98.70 | 0.00 | - | 21 | 52 |
| 112.17 | +5.42 | +5.08% | 3 | 31 | 535.00 | 98.11 | -3.29 | -3.24% | 1 | 23 |
| 104.10 | -1.55 | -1.47% | 4 | 63 | 540.00 | 106.35 | 0.00 | - | 71 | 287 |
| 116.70 | 0.00 | - | 1 | 2 | 545.00 | 90.65 | 0.00 | - | 1 | 62 |
| 94.00 | -8.22 | -8.04% | 3 | 37 | 550.00 | 98.95 | 0.00 | - | 16 | 460 |
| 101.50 | +5.50 | +5.73% | 1 | 16 | 560.00 | 107.50 | 0.00 | - | 2 | 187 |
| 91.76 | 0.00 | - | 80 | 103 | 570.00 | 108.90 | 0.00 | - | 35 | 39 |
| 86.10 | -1.92 | -2.18% | 12 | 94 | 580.00 | 110.48 | 0.00 | - | 1 | 4 |
| 84.50 | +2.40 | +2.92% | 3 | 234 | 590.00 | 139.43 | +23.40 | +20.17% | 2 | 7 |
| 78.57 | 0.00 | - | 62 | 378 | 600.00 | 146.21 | +14.46 | +10.98% | 2 | 526 |
| 83.55 | 0.00 | - | 2 | 15 | 610.00 | 148.80 | 0.00 | - | 10 | 14 |
| 77.85 | 0.00 | - | 41 | 131 | 620.00 | 150.00 | 0.00 | - | 8 | 76 |
| 70.00 | -8.00 | -10.26% | 10 | 79 | 630.00 | 161.76 | 0.00 | - | 2 | 17 |
| 65.55 | -2.05 | -3.03% | 4 | 50 | 640.00 | 108.90 | 0.00 | - | 1 | 50 |
| 66.05 | +2.14 | +3.35% | 2 | 99 | 650.00 | 168.75 | 0.00 | - | 1 | 115 |
| 71.65 | 0.00 | - | 5 | 25 | 660.00 | 148.67 | 0.00 | - | 4 | 10 |
| 76.00 | 0.00 | - | 2 | 19 | 670.00 | 155.10 | 0.00 | - | 4 | 151 |
| 58.80 | -0.20 | -0.34% | 2 | 29 | 680.00 | 180.10 | 0.00 | - | 1 | 24 |
| 57.30 | 0.00 | - | 2 | 64 | 690.00 | 142.30 | 0.00 | - | 12 | 77 |
| 54.15 | +2.07 | +3.97% | 7 | 239 | 700.00 | 205.00 | 0.00 | - | 1 | 18 |
| 49.29 | -6.41 | -11.51% | 2 | 8 | 710.00 | - | - | - | - | - |
| 47.29 | -7.13 | -13.10% | 3 | 54 | 720.00 | 204.02 | 0.00 | - | - | 1 |
| 50.10 | -2.19 | -4.19% | 5 | 22 | 730.00 | - | - | - | - | - |
| 50.39 | 0.00 | - | 2 | 15 | 740.00 | 200.25 | 0.00 | - | 1 | 1 |
| 47.50 | 0.00 | - | 1 | 88 | 750.00 | - | - | - | - | - |
| 105.08 | 0.00 | - | 1 | 9 | 760.00 | - | - | - | - | - |
| 71.00 | 0.00 | - | 1 | 6 | 770.00 | - | - | - | - | - |
| 73.93 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 95.20 | 0.00 | - | 4 | 20 | 790.00 | - | - | - | - | - |
| 34.20 | -0.80 | -2.29% | 42 | 43 | 800.00 | 247.50 | 0.00 | - | 1 | 0 |
| 36.39 | 0.00 | - | 2 | 46 | 820.00 | - | - | - | - | - |
| 31.65 | -24.10 | -43.23% | 2 | 6 | 840.00 | - | - | - | - | - |
| 32.15 | 0.00 | - | 4 | 33 | 850.00 | - | - | - | - | - |
| 24.45 | -3.00 | -10.93% | 11 | 13 | 860.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 1 | 5 | 880.00 | - | - | - | - | - |
| 23.65 | -1.35 | -5.40% | 5 | 38 | 900.00 | - | - | - | - | - |
| 23.85 | 0.00 | - | 1 | 27 | 920.00 | - | - | - | - | - |
| 56.90 | 0.00 | - | 2 | 7 | 940.00 | - | - | - | - | - |
| 40.15 | 0.00 | - | 1 | 2 | 950.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 18.94 | 0.00 | - | 1 | 2 | 980.00 | - | - | - | - | - |
| 16.38 | -1.32 | -7.46% | 118 | 30 | 1,000.00 | - | - | - | - | - |
| 27.65 | 0.00 | - | 7 | 3 | 1,020.00 | - | - | - | - | - |
| 12.00 | -1.00 | -7.69% | 1 | 254 | 1,050.00 | 424.50 | 0.00 | - | 1 | 13 |
| 12.59 | 0.00 | - | 4 | 6 | 1,100.00 | - | - | - | - | - |
| 29.36 | 0.00 | - | 3 | 3 | 1,150.00 | - | - | - | - | - |
| 24.03 | 0.00 | - | 1 | 6 | 1,200.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 1 | 1 | 1,250.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | - | 1 | 1,275.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 2 | 7 | 1,300.00 | - | - | - | - | - |
| 5.25 | +0.60 | +12.90% | 11 | 45 | 1,325.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
