Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.97 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 350.00 | 0.21 | 0.00 | - | - | 0 |
| 190.49 | 0.00 | - | 1 | 0 | 370.00 | - | - | - | - | - |
| 210.84 | 0.00 | - | - | 0 | 400.00 | 0.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 420.00 | 0.49 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 430.00 | 0.40 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 435.00 | 0.53 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 1.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 445.00 | 0.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 450.00 | 0.65 | 0.00 | - | 1 | 0 |
| 164.72 | 0.00 | - | 6 | 0 | 455.00 | 1.08 | 0.00 | - | 1 | 0 |
| 99.13 | 0.00 | - | 1 | 0 | 460.00 | 0.85 | 0.00 | - | 5 | 0 |
| 95.62 | 0.00 | - | 1 | 0 | 465.00 | 1.44 | 0.00 | - | 2 | 0 |
| 147.27 | 0.00 | - | - | 0 | 470.00 | 0.94 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 475.00 | 1.15 | 0.00 | - | 65 | 0 |
| 74.84 | 0.00 | - | 1 | 0 | 480.00 | 1.37 | 0.00 | - | 58 | 0 |
| 79.45 | 0.00 | - | 1 | 0 | 485.00 | 1.71 | 0.00 | - | 14 | 0 |
| 72.00 | 0.00 | - | 1 | 0 | 490.00 | 2.20 | 0.00 | - | 34 | 0 |
| 64.15 | 0.00 | - | 4 | 0 | 495.00 | 2.30 | 0.00 | - | 2 | 0 |
| 60.00 | 0.00 | - | 1 | 0 | 500.00 | 3.15 | 0.00 | - | 16 | 0 |
| 57.07 | 0.00 | - | 1 | 0 | 505.00 | 3.47 | 0.00 | - | 16 | 0 |
| 67.25 | 0.00 | - | 1 | 0 | 510.00 | 4.17 | 0.00 | - | 37 | 0 |
| 104.25 | 0.00 | - | - | 0 | 515.00 | 4.97 | 0.00 | - | 16 | 0 |
| 45.50 | 0.00 | - | 2 | 0 | 520.00 | 5.73 | 0.00 | - | 31 | 0 |
| 45.17 | 0.00 | - | 1 | 0 | 525.00 | 6.81 | 0.00 | - | 17 | 0 |
| 37.93 | 0.00 | - | 30 | 0 | 530.00 | 8.00 | 0.00 | - | 28 | 0 |
| 30.06 | 0.00 | - | 3 | 0 | 535.00 | 10.40 | 0.00 | - | 4 | 0 |
| 33.64 | 0.00 | - | 1 | 0 | 540.00 | 12.45 | 0.00 | - | 101 | 0 |
| 22.70 | 0.00 | - | 3 | 0 | 545.00 | 15.00 | 0.00 | - | 2 | 0 |
| 22.00 | 0.00 | - | 89 | 0 | 550.00 | 15.54 | 0.00 | - | 106 | 0 |
| 17.90 | 0.00 | - | 17 | 0 | 555.00 | 17.95 | 0.00 | - | 12 | 0 |
| 15.75 | 0.00 | - | 20 | 0 | 560.00 | 21.00 | 0.00 | - | 4 | 0 |
| 14.33 | 0.00 | - | 3 | 0 | 565.00 | 21.43 | 0.00 | - | 10 | 0 |
| 11.45 | 0.00 | - | 17 | 0 | 570.00 | 23.84 | 0.00 | - | 50 | 0 |
| 10.55 | 0.00 | - | 20 | 0 | 575.00 | 27.60 | 0.00 | - | 3 | 0 |
| 8.70 | 0.00 | - | 21 | 0 | 580.00 | 28.66 | 0.00 | - | 11 | 0 |
| 9.45 | 0.00 | - | 17 | 0 | 585.00 | 31.91 | 0.00 | - | 9 | 0 |
| 6.59 | 0.00 | - | 10 | 0 | 590.00 | 31.77 | 0.00 | - | 3 | 0 |
| 5.12 | 0.00 | - | 6 | 0 | 595.00 | 41.80 | 0.00 | - | 2 | 0 |
| 4.75 | 0.00 | - | 122 | 0 | 600.00 | 47.00 | 0.00 | - | 1 | 0 |
| 3.45 | 0.00 | - | 93 | 0 | 605.00 | 45.00 | 0.00 | - | 3 | 0 |
| 3.15 | 0.00 | - | 5 | 0 | 610.00 | 58.25 | 0.00 | - | 2 | 0 |
| 2.71 | 0.00 | - | 30 | 0 | 615.00 | 44.36 | 0.00 | - | 1 | 0 |
| 2.08 | 0.00 | - | 11 | 0 | 620.00 | 66.00 | 0.00 | - | 15 | 0 |
| 1.85 | 0.00 | - | 3 | 0 | 625.00 | 71.35 | 0.00 | - | 1 | 0 |
| 1.46 | 0.00 | - | 4 | 0 | 630.00 | 43.58 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 15 | 0 | 635.00 | 80.00 | 0.00 | - | 5 | 0 |
| 0.95 | 0.00 | - | 11 | 0 | 640.00 | 85.13 | 0.00 | - | 1 | 0 |
| 1.13 | 0.00 | - | 13 | 0 | 645.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 30 | 0 | 650.00 | 95.18 | 0.00 | - | 1 | 0 |
| 0.78 | 0.00 | - | 1 | 0 | 655.00 | 97.90 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | 2 | 0 | 660.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 11 | 0 | 665.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 16 | 0 | 675.00 | 100.13 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 3 | 0 | 680.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 690.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 0 | 695.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 0 | 700.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 0 | 710.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 7 | 0 | 730.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 5 | 0 | 740.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 12 | 0 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 0 | 820.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 0 | 850.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 0 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.