Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | - | 1 |
| 243.70 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 180.64 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 171.91 | 0.00 | - | 1 | 2 | 390.00 | 0.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.11 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 12 | 14 |
| 141.30 | 0.00 | - | 1 | 1 | 420.00 | 0.09 | 0.00 | - | 3 | 40 |
| 127.97 | 0.00 | - | 1 | 1 | 430.00 | 0.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 435.00 | 0.10 | 0.00 | - | 40 | 39 |
| - | - | - | - | - | 440.00 | 0.14 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 445.00 | 0.15 | 0.00 | - | 21 | 26 |
| 109.15 | -58.45 | -34.87% | 1 | 1 | 450.00 | 0.38 | +0.25 | +192.31% | 1 | 128 |
| - | - | - | - | - | 455.00 | 0.27 | -0.30 | -52.63% | 2 | 3 |
| 98.60 | 0.00 | - | 2 | 4 | 460.00 | 0.22 | +0.01 | +4.76% | 3 | 94 |
| 101.85 | 0.00 | - | - | 1 | 465.00 | 0.24 | 0.00 | - | 1 | 10 |
| 76.52 | 0.00 | - | - | 13 | 470.00 | 0.20 | -0.09 | -31.03% | 1 | 20 |
| 88.07 | 0.00 | - | 1 | 1 | 475.00 | 0.27 | -0.03 | -10.00% | 2 | 280 |
| - | - | - | - | - | 480.00 | 0.37 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 485.00 | 0.35 | 0.00 | - | 6 | 30 |
| 69.59 | 0.00 | - | 1 | 5 | 490.00 | 0.46 | -0.01 | -2.13% | 89 | 215 |
| - | - | - | - | - | 495.00 | 0.55 | +0.04 | +7.84% | 3 | 204 |
| 56.85 | 0.00 | - | 2 | 8 | 500.00 | 0.65 | -0.26 | -28.57% | 20 | 410 |
| - | - | - | - | - | 505.00 | 0.79 | 0.00 | - | 8 | 130 |
| 49.27 | 0.00 | - | 3 | 3 | 510.00 | 1.01 | +0.09 | +9.78% | 36 | 348 |
| 48.00 | 0.00 | - | 6 | 6 | 515.00 | 1.32 | +0.20 | +17.86% | 51 | 213 |
| 38.00 | -10.53 | -21.70% | 1 | 11 | 520.00 | 1.65 | +0.38 | +29.92% | 19 | 1,283 |
| 33.30 | -5.40 | -13.95% | 2 | 10 | 525.00 | 2.35 | +0.44 | +23.04% | 7 | 278 |
| 34.10 | 0.00 | - | 4 | 5 | 530.00 | 3.15 | +0.57 | +22.71% | 57 | 371 |
| 26.00 | -1.60 | -5.80% | 2 | 12 | 535.00 | 4.20 | +0.75 | +21.74% | 32 | 226 |
| 21.75 | 0.00 | - | 12 | 20 | 540.00 | 5.40 | +0.68 | +14.41% | 49 | 212 |
| 23.50 | 0.00 | - | 2 | 0 | 542.50 | 5.65 | +0.43 | +8.24% | 17 | 87 |
| 17.00 | -3.19 | -15.80% | 1 | 19 | 545.00 | 7.20 | +1.05 | +17.07% | 31 | 293 |
| 14.90 | -1.35 | -8.31% | 1 | 1 | 547.50 | 7.30 | +0.60 | +8.96% | 4 | 95 |
| 12.50 | -4.00 | -24.24% | 53 | 97 | 550.00 | 9.50 | +2.35 | +32.87% | 113 | 582 |
| 11.30 | -2.70 | -19.29% | 40 | 30 | 552.50 | 10.50 | +2.49 | +31.09% | 32 | 32 |
| 10.00 | -3.00 | -23.08% | 67 | 86 | 555.00 | 11.76 | +3.13 | +36.27% | 97 | 340 |
| 8.95 | -2.75 | -23.50% | 150 | 87 | 557.50 | 13.15 | +3.40 | +34.87% | 121 | 94 |
| 7.90 | -3.35 | -29.78% | 274 | 513 | 560.00 | 14.48 | +3.55 | +32.48% | 35 | 516 |
| 8.25 | -1.10 | -11.76% | 66 | 21 | 562.50 | 13.90 | -0.05 | -0.36% | 2 | 5 |
| 6.10 | -2.78 | -31.31% | 150 | 137 | 565.00 | 17.65 | +3.34 | +23.34% | 116 | 116 |
| 5.25 | -2.01 | -27.69% | 10 | 29 | 567.50 | - | - | - | - | - |
| 4.55 | -2.40 | -34.04% | 182 | 291 | 570.00 | 18.34 | -0.36 | -1.93% | 11 | 104 |
| 3.40 | -1.95 | -36.45% | 67 | 168 | 575.00 | 25.00 | +3.00 | +13.64% | 14 | 233 |
| 2.54 | -1.46 | -36.50% | 39 | 489 | 580.00 | 25.58 | 0.00 | - | 1 | 278 |
| 1.79 | -1.31 | -42.26% | 27 | 627 | 585.00 | 30.03 | 0.00 | - | 23 | 21 |
| 1.45 | -0.90 | -38.30% | 66 | 1,980 | 590.00 | 34.78 | 0.00 | - | 3 | 42 |
| 1.01 | -0.55 | -35.26% | 33 | 198 | 595.00 | 34.06 | 0.00 | - | 5 | 23 |
| 0.75 | -0.52 | -40.94% | 321 | 885 | 600.00 | 45.95 | +1.02 | +2.27% | 3 | 31 |
| 0.59 | -0.36 | -37.89% | 13 | 103 | 605.00 | 57.15 | 0.00 | - | 1 | 28 |
| 0.45 | -0.25 | -35.71% | 217 | 275 | 610.00 | 53.61 | 0.00 | - | 20 | 22 |
| 0.37 | -0.13 | -26.00% | 3 | 159 | 615.00 | 58.47 | 0.00 | - | 41 | 26 |
| 0.22 | -0.13 | -37.14% | 5 | 783 | 620.00 | 55.40 | 0.00 | - | 5 | 1 |
| 0.28 | 0.00 | - | 26 | 323 | 625.00 | 72.25 | 0.00 | - | 153 | 0 |
| 0.21 | -0.14 | -40.00% | 6 | 259 | 630.00 | 77.30 | 0.00 | - | 64 | 0 |
| 0.35 | 0.00 | - | 6 | 303 | 635.00 | 77.62 | 0.00 | - | 1 | 0 |
| 0.18 | -0.03 | -14.29% | 10 | 253 | 640.00 | 68.00 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 65 | 645.00 | - | - | - | - | - |
| 0.13 | +0.02 | +18.18% | 26 | 129 | 650.00 | 94.35 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 2 | 27 | 655.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 12 | 660.00 | - | - | - | - | - |
| 0.18 | -0.01 | -5.26% | 1 | 27 | 665.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 103 | 670.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 9 | 56 | 675.00 | 117.70 | 0.00 | - | 155 | 0 |
| 0.25 | 0.00 | - | 11 | 67 | 680.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 8 | 685.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 70 | 690.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 15 | 29 | 695.00 | 131.09 | 0.00 | - | - | 0 |
| 0.76 | +0.75 | +7,500.01% | 9 | 144 | 700.00 | - | - | - | - | - |
| 0.74 | +0.68 | +1,133.33% | 9 | 71 | 710.00 | 140.36 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 4 | 40 | 720.00 | 112.50 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 14 | 730.00 | 115.94 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 6 | 740.00 | 168.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 45 | 192 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 9 | 760.00 | 200.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 12 | 780.00 | 220.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 212 | 800.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 1 | 820.00 | 255.76 | 0.00 | - | - | 0 |
| 0.89 | +0.85 | +2,125.00% | 6 | 6 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 7 | 840.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 53 | 860.00 | 239.39 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.