Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.91 | 0.00 | - | - | 0 |
| - | - | - | - | - | 330.00 | 0.20 | 0.00 | - | 1 | 0 |
| 211.59 | 0.00 | - | 1 | 0 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.22 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 380.00 | 0.27 | 0.00 | - | 15 | 0 |
| 169.17 | 0.00 | - | - | 0 | 390.00 | 0.22 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 400.00 | 0.25 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 410.00 | 0.30 | 0.00 | - | 1 | 0 |
| 141.10 | 0.00 | - | 1 | 0 | 420.00 | 0.30 | 0.00 | - | 1 | 0 |
| 129.46 | 0.00 | - | - | 0 | 430.00 | 0.49 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 435.00 | 1.43 | 0.00 | - | - | 0 |
| - | - | - | - | - | 440.00 | 0.34 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 445.00 | 0.50 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 450.00 | 0.43 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 455.00 | 1.50 | 0.00 | - | 1 | 0 |
| 107.00 | 0.00 | - | 2 | 0 | 460.00 | 1.20 | 0.00 | - | 8 | 0 |
| 100.29 | 0.00 | - | 2 | 0 | 465.00 | 0.64 | 0.00 | - | 1 | 0 |
| 154.32 | 0.00 | - | - | 0 | 470.00 | 1.04 | 0.00 | - | 2 | 0 |
| 136.12 | 0.00 | - | - | 0 | 475.00 | 0.78 | 0.00 | - | 5 | 0 |
| 86.90 | 0.00 | - | - | 0 | 480.00 | 1.01 | 0.00 | - | 95 | 0 |
| 73.98 | 0.00 | - | - | 0 | 485.00 | 1.14 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 490.00 | 1.32 | 0.00 | - | 102 | 0 |
| - | - | - | - | - | 495.00 | 1.74 | 0.00 | - | 16 | 0 |
| 64.36 | 0.00 | - | 8 | 0 | 500.00 | 1.71 | 0.00 | - | 39 | 0 |
| 62.96 | 0.00 | - | 2 | 0 | 505.00 | 2.40 | 0.00 | - | 51 | 0 |
| 55.77 | 0.00 | - | 4 | 0 | 510.00 | 3.00 | 0.00 | - | 36 | 0 |
| 50.94 | 0.00 | - | 2 | 0 | 515.00 | 3.80 | 0.00 | - | 6 | 0 |
| 44.06 | 0.00 | - | 1 | 0 | 520.00 | 4.59 | 0.00 | - | 34 | 0 |
| 39.04 | 0.00 | - | 12 | 0 | 525.00 | 5.35 | 0.00 | - | 105 | 0 |
| 38.20 | 0.00 | - | 2 | 0 | 530.00 | 6.57 | 0.00 | - | 176 | 0 |
| 32.00 | 0.00 | - | 5 | 0 | 535.00 | 7.00 | 0.00 | - | 126 | 0 |
| 30.73 | 0.00 | - | 2 | 0 | 540.00 | 8.70 | 0.00 | - | 13 | 0 |
| 26.25 | 0.00 | - | 2 | 0 | 545.00 | 10.15 | 0.00 | - | 2 | 0 |
| 22.77 | 0.00 | - | 3 | 0 | 550.00 | 12.75 | 0.00 | - | 7 | 0 |
| 19.42 | 0.00 | - | 7 | 0 | 555.00 | 15.12 | 0.00 | - | 40 | 0 |
| 17.62 | 0.00 | - | 40 | 0 | 560.00 | 17.30 | 0.00 | - | 27 | 0 |
| 14.50 | 0.00 | - | 5 | 0 | 565.00 | 19.65 | 0.00 | - | 5 | 0 |
| 12.32 | 0.00 | - | 7 | 0 | 570.00 | 22.90 | 0.00 | - | 2 | 0 |
| 10.25 | 0.00 | - | 30 | 0 | 575.00 | 25.45 | 0.00 | - | 2 | 0 |
| 9.20 | 0.00 | - | 10 | 0 | 580.00 | 26.82 | 0.00 | - | 2 | 0 |
| 7.25 | 0.00 | - | 9 | 0 | 585.00 | 37.00 | 0.00 | - | 4 | 0 |
| 6.33 | 0.00 | - | 18 | 0 | 590.00 | 36.60 | 0.00 | - | 1 | 0 |
| 5.23 | 0.00 | - | 60 | 0 | 595.00 | 40.32 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | 81 | 0 | 600.00 | 44.77 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 40 | 0 | 605.00 | 49.54 | 0.00 | - | 1 | 0 |
| 2.59 | 0.00 | - | 8 | 0 | 610.00 | 53.86 | 0.00 | - | 2 | 0 |
| 2.38 | 0.00 | - | 11 | 0 | 615.00 | 48.36 | 0.00 | - | 2 | 0 |
| 1.98 | 0.00 | - | 7 | 0 | 620.00 | 63.15 | 0.00 | - | 2 | 0 |
| 1.49 | 0.00 | - | 16 | 0 | 625.00 | 68.21 | 0.00 | - | 1 | 0 |
| 1.40 | 0.00 | - | 2 | 0 | 630.00 | 70.86 | 0.00 | - | 4 | 0 |
| 1.06 | 0.00 | - | 3 | 0 | 635.00 | 75.98 | 0.00 | - | 2 | 0 |
| 0.78 | 0.00 | - | 3 | 0 | 640.00 | 87.30 | 0.00 | - | 16 | 0 |
| 0.85 | 0.00 | - | 7 | 0 | 645.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 10 | 0 | 650.00 | 97.15 | 0.00 | - | 4 | 0 |
| 0.55 | 0.00 | - | 2 | 0 | 655.00 | 63.95 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 3 | 0 | 660.00 | 101.74 | 0.00 | - | 4 | 0 |
| 0.53 | 0.00 | - | 1 | 0 | 665.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 2 | 0 | 680.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 2 | 0 | 690.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 0 | 695.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 0 | 700.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 0 | 720.00 | 164.47 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 730.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 2.57 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 0 | 780.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | 3 | 0 | 790.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 0 | 800.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 0 | 820.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 0 | 850.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 0 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.