Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 548.20 | 0.00 | - | 20 | 0 | 5.00 | - | - | - | - | - |
| 608.23 | 0.00 | - | 2 | 0 | 15.00 | - | - | - | - | - |
| 603.15 | 0.00 | - | - | 1 | 20.00 | - | - | - | - | - |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 1 | 1 |
| 540.70 | 0.00 | - | 2 | 1 | 30.00 | - | - | - | - | - |
| 573.59 | 0.00 | - | - | 1 | 50.00 | - | - | - | - | - |
| 547.08 | 0.00 | - | - | 0 | 85.00 | - | - | - | - | - |
| 373.95 | 0.00 | - | - | 4 | 100.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 0.06 | 0.00 | - | - | 1 |
| - | - | - | - | - | 125.00 | 0.19 | 0.00 | - | 30 | 11 |
| - | - | - | - | - | 130.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 3 | 243 |
| - | - | - | - | - | 140.00 | 0.06 | 0.00 | - | - | 240 |
| 461.00 | 0.00 | - | 1 | 0 | 150.00 | 0.02 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 155.00 | 0.13 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 160.00 | 0.14 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 282 | 292 |
| - | - | - | - | - | 170.00 | 0.13 | 0.00 | - | 5 | 2 |
| 387.36 | 0.00 | - | 4 | 0 | 180.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 2 | 7 |
| 226.85 | 0.00 | - | - | 0 | 190.00 | 0.19 | 0.00 | - | - | 1 |
| 297.73 | 0.00 | - | 3 | 4 | 195.00 | 0.07 | 0.00 | - | - | 1 |
| 420.83 | 0.00 | - | 1 | 0 | 200.00 | 0.02 | 0.00 | - | 1 | 32 |
| 212.95 | 0.00 | - | - | 1 | 205.00 | 0.06 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 210.00 | 0.07 | 0.00 | - | 60 | 29 |
| - | - | - | - | - | 215.00 | 0.10 | 0.00 | - | 1 | 6 |
| 386.87 | 0.00 | - | 1 | 0 | 220.00 | 0.03 | 0.00 | - | 175 | 176 |
| 332.71 | 0.00 | - | 1 | 0 | 225.00 | 0.01 | 0.00 | - | 1 | 2 |
| 382.97 | 0.00 | - | 1 | 0 | 230.00 | 0.01 | 0.00 | - | 5 | 11 |
| 184.58 | 0.00 | - | - | 4 | 235.00 | 0.08 | 0.00 | - | 1 | 13 |
| 353.00 | 0.00 | - | 1 | 1 | 240.00 | 0.15 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 1 | 11 |
| 384.21 | 0.00 | - | 1 | 10 | 250.00 | 0.01 | 0.00 | - | 14 | 140 |
| 355.76 | 0.00 | - | 2 | 7 | 255.00 | 0.11 | 0.00 | - | 2 | 3 |
| 299.54 | 0.00 | - | 37 | 23 | 260.00 | 0.85 | 0.00 | - | 6 | 26 |
| 332.72 | 0.00 | - | 2 | 9 | 265.00 | 0.13 | 0.00 | - | 2 | 6 |
| 284.38 | 0.00 | - | 10 | 13 | 270.00 | 0.17 | 0.00 | - | 1 | 54 |
| 279.76 | 0.00 | - | 20 | 0 | 275.00 | 0.14 | 0.00 | - | 2 | 102 |
| 275.19 | 0.00 | - | 10 | 56 | 280.00 | 0.03 | 0.00 | - | 38 | 120 |
| 214.04 | 0.00 | - | 1 | 2 | 285.00 | 0.05 | 0.00 | - | 1 | 54 |
| 268.72 | 0.00 | - | 9 | 13 | 290.00 | 0.03 | 0.00 | - | 1 | 820 |
| 167.60 | 0.00 | - | 1 | 18 | 295.00 | 0.10 | 0.00 | - | 2 | 86 |
| 314.82 | 0.00 | - | 2 | 12 | 300.00 | 0.03 | 0.00 | - | 3 | 565 |
| 145.50 | 0.00 | - | 1 | 18 | 305.00 | 0.43 | 0.00 | - | 5 | 30 |
| 264.82 | 0.00 | - | 1 | 0 | 310.00 | 0.01 | 0.00 | - | 7 | 17 |
| 258.25 | 0.00 | - | 2 | 36 | 315.00 | 0.01 | 0.00 | - | 1 | 17 |
| 252.67 | 0.00 | - | 4 | 43 | 320.00 | 0.09 | 0.00 | - | 9 | 179 |
| 246.50 | 0.00 | - | 30 | 20 | 325.00 | 0.07 | 0.00 | - | 2 | 570 |
| 234.64 | 0.00 | - | 1 | 0 | 330.00 | 0.03 | 0.00 | - | 10 | 285 |
| 278.78 | 0.00 | - | 1 | 41 | 335.00 | 0.09 | 0.00 | - | 2 | 131 |
| 148.43 | 0.00 | - | 5 | 23 | 340.00 | 0.07 | 0.00 | - | 31 | 184 |
| 292.68 | 0.00 | - | 2 | 0 | 345.00 | 0.02 | -0.04 | -66.67% | 338 | 324 |
| 212.10 | 0.00 | - | 1 | 60 | 350.00 | 0.16 | 0.00 | - | 16 | 755 |
| 200.43 | 0.00 | - | 2 | 0 | 355.00 | 0.03 | 0.00 | - | 2 | 44 |
| 253.28 | 0.00 | - | 1 | 43 | 360.00 | 0.03 | 0.00 | - | 2 | 141 |
| 208.30 | 0.00 | - | 1 | 20 | 365.00 | 0.07 | 0.00 | - | 20 | 84 |
| 178.40 | 0.00 | - | 2 | 0 | 370.00 | 0.05 | -0.01 | -16.67% | 15 | 114 |
| 182.00 | 0.00 | - | 10 | 0 | 375.00 | 0.06 | +0.01 | +20.00% | 1 | 58 |
| 192.59 | 0.00 | - | 1 | 27 | 380.00 | 0.10 | +0.03 | +42.86% | 7 | 604 |
| 175.00 | 0.00 | - | 11 | 0 | 385.00 | 0.11 | 0.00 | - | 5 | 69 |
| 175.54 | 0.00 | - | 22 | 42 | 390.00 | 0.10 | 0.00 | - | 5 | 466 |
| 213.88 | 0.00 | - | 2 | 39 | 395.00 | 0.12 | +0.01 | +9.09% | 1 | 585 |
| 166.50 | 0.00 | - | 2 | 49 | 400.00 | 0.10 | -0.11 | -52.38% | 2 | 769 |
| 226.75 | 0.00 | - | 1 | 0 | 405.00 | 0.23 | 0.00 | - | 1 | 61 |
| 145.49 | +9.43 | +6.93% | 1 | 40 | 410.00 | 0.11 | +0.03 | +37.50% | 4 | 632 |
| 140.00 | 0.00 | - | 10 | 0 | 415.00 | 0.10 | -0.04 | -28.57% | 13 | 302 |
| 160.00 | 0.00 | - | 2 | 124 | 420.00 | 0.16 | 0.00 | - | 2 | 240 |
| 137.04 | -56.08 | -29.04% | 2 | 45 | 425.00 | 0.22 | -0.02 | -8.33% | 12 | 102 |
| 127.47 | 0.00 | - | 1 | 0 | 430.00 | 0.15 | -0.05 | -25.00% | 1 | 972 |
| 114.81 | 0.00 | - | 1 | 0 | 435.00 | 0.30 | 0.00 | - | 4 | 537 |
| 120.98 | -7.99 | -6.20% | 1 | 0 | 440.00 | 0.15 | +0.05 | +50.00% | 8 | 237 |
| 117.57 | 0.00 | - | 4 | 0 | 445.00 | 0.24 | 0.00 | - | 5 | 479 |
| 109.42 | 0.00 | - | 9 | 76 | 450.00 | 0.24 | -0.01 | -4.00% | 31 | 504 |
| 181.94 | 0.00 | - | 2 | 0 | 455.00 | 0.46 | 0.00 | - | 2 | 561 |
| 115.00 | 0.00 | - | 2 | 217 | 460.00 | 0.35 | -0.05 | -12.50% | 5 | 686 |
| 91.82 | 0.00 | - | 560 | 627 | 465.00 | 0.43 | -0.06 | -12.24% | 9 | 851 |
| 85.59 | 0.00 | - | 10 | 0 | 470.00 | 0.45 | -0.09 | -16.67% | 20 | 554 |
| 92.00 | 0.00 | - | 3 | 0 | 475.00 | 0.53 | -0.12 | -18.46% | 4 | 322 |
| 77.10 | -8.12 | -9.53% | 2 | 153 | 480.00 | 0.66 | +0.01 | +1.54% | 34 | 512 |
| 72.09 | 0.00 | - | 2 | 0 | 485.00 | 0.74 | -0.03 | -3.90% | 29 | 540 |
| 65.12 | 0.00 | - | 2 | 0 | 490.00 | 0.86 | -0.14 | -14.00% | 110 | 1,394 |
| 70.75 | 0.00 | - | 3 | 197 | 495.00 | 1.05 | -0.06 | -5.41% | 92 | 1,117 |
| 64.35 | +9.35 | +17.00% | 22 | 0 | 500.00 | 1.25 | 0.00 | - | 200 | 2,067 |
| 59.27 | -2.26 | -3.67% | 5 | 0 | 505.00 | 1.58 | +0.03 | +1.94% | 87 | 464 |
| 50.29 | +3.29 | +7.00% | 6 | 0 | 510.00 | 1.91 | +0.01 | +0.53% | 139 | 1,446 |
| 45.90 | 0.00 | - | 1 | 176 | 515.00 | 2.32 | -0.23 | -9.02% | 83 | 1,640 |
| 40.60 | 0.00 | - | 4 | 0 | 520.00 | 2.87 | +0.07 | +2.50% | 146 | 1,350 |
| 36.72 | -4.49 | -10.90% | 4 | 208 | 525.00 | 3.55 | -0.06 | -1.66% | 93 | 1,149 |
| 37.71 | -2.06 | -5.18% | 14 | 0 | 530.00 | 4.35 | -0.05 | -1.14% | 103 | 921 |
| 33.25 | -2.75 | -7.64% | 32 | 0 | 535.00 | 5.42 | +0.27 | +5.24% | 159 | 705 |
| 28.88 | -2.12 | -6.84% | 14 | 163 | 540.00 | 6.59 | +0.35 | +5.61% | 174 | 749 |
| 24.25 | -4.65 | -16.09% | 12 | 130 | 545.00 | 8.07 | +0.12 | +1.51% | 63 | 871 |
| 22.35 | -3.45 | -13.37% | 189 | 417 | 550.00 | 9.60 | +0.48 | +5.26% | 314 | 1,725 |
| 19.50 | -3.15 | -13.91% | 195 | 500 | 555.00 | 11.40 | +0.52 | +4.78% | 546 | 1,055 |
| 16.65 | -2.94 | -15.01% | 528 | 771 | 560.00 | 13.60 | +0.62 | +4.78% | 419 | 1,203 |
| 13.87 | -3.15 | -18.51% | 377 | 1,840 | 565.00 | 16.10 | +0.25 | +1.58% | 112 | 812 |
| 11.92 | -2.83 | -19.19% | 143 | 0 | 570.00 | 19.05 | +1.05 | +5.83% | 53 | 694 |
| 9.92 | -2.33 | -19.02% | 301 | 0 | 575.00 | 21.84 | +1.32 | +6.43% | 28 | 817 |
| 8.16 | -1.84 | -18.40% | 130 | 644 | 580.00 | 26.02 | +1.82 | +7.52% | 14 | 846 |
| 6.71 | -1.59 | -19.16% | 75 | 507 | 585.00 | 33.30 | +5.62 | +20.30% | 21 | 327 |
| 5.39 | -1.74 | -24.40% | 156 | 2,328 | 590.00 | 32.40 | +0.50 | +1.57% | 4 | 218 |
| 4.35 | -1.62 | -27.14% | 55 | 543 | 595.00 | 40.58 | +4.04 | +11.06% | 4 | 426 |
| 3.55 | -1.30 | -26.80% | 1,523 | 0 | 600.00 | 41.29 | +0.09 | +0.22% | 9 | 641 |
| 2.81 | -1.07 | -27.58% | 109 | 641 | 605.00 | 45.00 | -8.11 | -15.27% | 53 | 335 |
| 2.29 | -0.86 | -27.30% | 131 | 0 | 610.00 | 51.15 | +4.15 | +8.83% | 57 | 697 |
| 1.81 | -0.81 | -30.92% | 46 | 1,049 | 615.00 | 53.62 | 0.00 | - | 11 | 539 |
| 1.45 | -0.61 | -29.61% | 104 | 1,087 | 620.00 | 60.25 | +3.72 | +6.58% | 3 | 596 |
| 1.21 | -0.43 | -26.22% | 363 | 0 | 625.00 | 65.04 | +3.00 | +4.84% | 1 | 455 |
| 0.91 | -0.37 | -28.91% | 74 | 947 | 630.00 | 70.75 | -4.24 | -5.65% | 22 | 225 |
| 0.83 | -0.26 | -23.85% | 37 | 1,711 | 635.00 | 81.25 | 0.00 | - | 1,690 | 36 |
| 0.60 | -0.24 | -28.57% | 53 | 1,173 | 640.00 | 85.47 | -0.78 | -0.90% | 1 | 55 |
| 0.52 | -0.20 | -27.78% | 10 | 603 | 645.00 | 81.35 | 0.00 | - | 19 | 0 |
| 0.50 | -0.04 | -7.41% | 182 | 3,254 | 650.00 | 93.80 | 0.00 | - | 19 | 0 |
| 0.33 | -0.21 | -38.89% | 24 | 410 | 655.00 | 83.25 | 0.00 | - | 2 | 0 |
| 0.29 | -0.11 | -27.50% | 77 | 574 | 660.00 | 103.70 | 0.00 | - | 1 | 0 |
| 0.25 | -0.07 | -21.87% | 31 | 0 | 665.00 | 109.29 | 0.00 | - | 1 | 0 |
| 0.21 | -0.04 | -16.00% | 10 | 0 | 670.00 | 113.10 | 0.00 | - | 50 | 0 |
| 0.10 | -0.11 | -52.38% | 13 | 710 | 675.00 | 121.75 | 0.00 | - | 40 | 0 |
| 0.12 | -0.03 | -20.00% | 17 | 556 | 680.00 | 123.60 | 0.00 | - | 8 | 0 |
| 0.08 | -0.07 | -46.67% | 8 | 0 | 685.00 | 131.11 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 334 | 690.00 | 81.44 | 0.00 | - | 1 | 0 |
| 0.09 | -0.05 | -35.71% | 9 | 0 | 695.00 | 136.15 | +5.08 | +3.88% | 60 | 1 |
| 0.07 | -0.02 | -22.22% | 23 | 1,039 | 700.00 | 138.96 | -0.94 | -0.67% | 1 | 1 |
| 0.10 | 0.00 | - | 3 | 222 | 705.00 | 143.98 | -5.36 | -3.59% | 1 | 0 |
| 0.09 | +0.01 | +12.50% | 3 | 0 | 710.00 | 156.55 | 0.00 | - | 1 | 0 |
| 0.19 | +0.09 | +90.00% | 8 | 186 | 715.00 | 90.72 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 5 | 0 | 720.00 | 107.55 | 0.00 | - | 10 | 0 |
| 0.18 | +0.01 | +5.88% | 1 | 259 | 725.00 | 120.90 | 0.00 | - | 1 | 2 |
| 0.17 | 0.00 | - | 2 | 208 | 730.00 | 176.05 | 0.00 | - | 11 | 0 |
| 0.10 | 0.00 | - | 1 | 298 | 735.00 | 188.53 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 209 | 740.00 | 180.31 | 0.00 | - | 4 | 0 |
| 0.43 | 0.00 | - | 1 | 157 | 745.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 10 | 0 | 750.00 | 125.80 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 5 | 105 | 755.00 | 126.75 | 0.00 | - | 11 | 0 |
| 0.48 | 0.00 | - | 1 | 90 | 760.00 | 204.38 | 0.00 | - | 2 | 0 |
| 0.59 | 0.00 | - | 1 | 0 | 765.00 | 205.31 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 49 | 770.00 | 210.15 | 0.00 | - | 7 | 0 |
| 0.14 | +0.12 | +600.00% | 1 | 0 | 775.00 | 219.35 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 92 | 164 | 780.00 | 154.41 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 239 | 785.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 26 | 0 | 790.00 | 234.37 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 42 | 795.00 | 170.27 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 11 | 547 | 800.00 | 247.65 | 0.00 | - | 189 | 0 |
| 0.04 | 0.00 | - | 5 | 24 | 805.00 | 183.12 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 31 | 0 | 810.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 6 | 815.00 | 255.19 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 820.00 | 254.23 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 37 | 825.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 22 | 830.00 | 209.31 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 1 | 68 | 835.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 161 | 840.00 | 280.25 | 0.00 | - | 6 | 0 |
| 0.70 | 0.00 | - | 1 | 14 | 845.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 4 | 297 | 850.00 | 277.35 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 33 | 855.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 23 | 35 | 860.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 2 | 865.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 11 | 870.00 | 234.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 26 | 875.00 | 246.78 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 50 | 880.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 4 | 34 | 885.00 | - | - | - | - | - |
| 0.02 | -0.31 | -93.94% | 1 | 10 | 890.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 1 | 895.00 | 269.89 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 57 | 320 | 900.00 | 280.12 | 0.00 | - | 47 | 0 |
| 0.48 | 0.00 | - | 1 | 1 | 905.00 | 283.05 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 2 | 23 | 910.00 | 291.01 | 0.00 | - | - | 0 |
| 0.89 | 0.00 | - | 1 | 1 | 915.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 108 | 920.00 | 300.05 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | - | 1 | 925.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 11 | 930.00 | 309.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 1 | 935.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 125 | 940.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 51 | 950.00 | 377.36 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | - | 90 | 955.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 7 | 960.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 16 | 970.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 21 | 980.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 45 | 56 | 990.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 163 | 1,000.00 | 427.61 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 1 | 1,010.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 215 | 1,020.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 9 | 1,030.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 15 | 1,040.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 28 | 1,050.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 7 | 1,060.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 22 | 1,070.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 1,080.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 8 | 1,090.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 99 | 1,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 18 | 1,110.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 0 | 1,130.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 236 | 1,140.00 | 514.82 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.