Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 474.85 | 0.00 | - | 2 | 5,667 | 5.00 | 0.01 | 0.00 | - | 7 | 622 |
| 416.33 | 0.00 | - | 1 | 67 | 10.00 | 0.01 | 0.00 | - | 1 | 90 |
| 326.00 | 0.00 | - | 1 | 3 | 15.00 | 0.01 | 0.00 | - | 2 | 62 |
| 367.10 | 0.00 | - | 1 | 2 | 20.00 | 0.01 | 0.00 | - | 100 | 119 |
| 411.83 | 0.00 | - | 2 | 1 | 25.00 | 0.01 | 0.00 | - | 107 | 173 |
| 374.54 | 0.00 | - | 1 | 14 | 30.00 | 0.01 | 0.00 | - | 2 | 2,491 |
| 370.00 | 0.00 | - | 1 | 5 | 35.00 | 0.01 | 0.00 | - | 8 | 3,170 |
| 180.00 | 0.00 | - | 1 | 2 | 40.00 | 0.04 | 0.00 | - | 1 | 1,007 |
| 317.40 | 0.00 | - | 1 | 4 | 45.00 | 0.05 | 0.00 | - | 1 | 169 |
| 409.70 | 0.00 | - | 3 | 13 | 50.00 | 0.02 | 0.00 | - | 1 | 0 |
| 278.91 | 0.00 | - | 10 | 12 | 55.00 | 1.22 | 0.00 | - | 2 | 17 |
| 376.00 | 0.00 | - | 1 | 6 | 60.00 | 0.05 | 0.00 | - | 1 | 27 |
| 171.03 | 0.00 | - | - | 1 | 65.00 | 0.03 | 0.00 | - | 29 | 238 |
| 166.51 | 0.00 | - | 4 | 4 | 70.00 | 0.10 | 0.00 | - | 4 | 41 |
| 218.25 | 0.00 | - | 1 | 3 | 75.00 | 0.55 | 0.00 | - | 27 | 46 |
| 159.77 | 0.00 | - | 2 | 12 | 80.00 | 0.05 | 0.00 | - | 10 | 223 |
| 243.55 | 0.00 | - | 3 | 4 | 85.00 | 0.07 | 0.00 | - | 4 | 179 |
| 317.00 | 0.00 | - | 5 | 9 | 90.00 | 0.06 | 0.00 | - | 10 | 107 |
| 151.89 | 0.00 | - | 1 | 3 | 95.00 | 0.10 | 0.00 | - | 4 | 88 |
| 350.10 | 0.00 | - | 1 | 45 | 100.00 | 0.05 | 0.00 | - | 1 | 3,186 |
| 231.80 | 0.00 | - | 2 | 5 | 105.00 | 0.19 | 0.00 | - | 1 | 71 |
| 178.58 | 0.00 | - | 1 | 5 | 110.00 | 0.25 | 0.00 | - | 1 | 161 |
| 186.35 | 0.00 | - | 1 | 5 | 115.00 | 0.48 | 0.00 | - | 2 | 80 |
| 220.00 | 0.00 | - | 1 | 4 | 120.00 | 0.30 | 0.00 | - | 1 | 84 |
| 183.50 | 0.00 | - | 5 | 7 | 125.00 | 0.28 | 0.00 | - | 6 | 122 |
| 309.07 | 0.00 | - | 6 | 5 | 130.00 | 0.37 | 0.00 | - | 1 | 145 |
| 278.60 | 0.00 | - | 1 | 12 | 135.00 | 0.28 | 0.00 | - | 1 | 105 |
| 248.00 | 0.00 | - | 1 | 22 | 140.00 | 0.14 | 0.00 | - | 2 | 331 |
| 180.75 | 0.00 | - | 14 | 9 | 145.00 | 0.88 | 0.00 | - | 2 | 923 |
| 334.95 | 0.00 | - | 5 | 124 | 150.00 | 0.20 | 0.00 | - | 202 | 2,646 |
| 281.66 | 0.00 | - | 14 | 405 | 155.00 | 0.65 | 0.00 | - | 4 | 2,349 |
| 292.52 | 0.00 | - | 15 | 29 | 160.00 | 0.23 | 0.00 | - | 1 | 330 |
| 279.17 | 0.00 | - | 2 | 30 | 165.00 | 0.23 | 0.00 | - | 1 | 360 |
| 275.20 | 0.00 | - | 130 | 141 | 170.00 | 0.21 | 0.00 | - | 1 | 192 |
| 274.00 | 0.00 | - | 1 | 69 | 175.00 | 0.74 | 0.00 | - | 1 | 1,805 |
| 228.77 | 0.00 | - | 2 | 34 | 180.00 | 0.79 | 0.00 | - | 1 | 157 |
| 301.15 | 0.00 | - | 2 | 32 | 185.00 | 0.39 | 0.00 | - | 10 | 136 |
| 264.50 | 0.00 | - | 10 | 109 | 190.00 | 0.41 | 0.00 | - | 2 | 207 |
| 256.35 | 0.00 | - | 4 | 71 | 195.00 | 0.54 | 0.00 | - | 3 | 275 |
| 266.21 | 0.00 | - | 3 | 647 | 200.00 | 0.68 | 0.00 | - | 30 | 895 |
| 154.80 | 0.00 | - | 2 | 15 | 205.00 | 0.52 | 0.00 | - | 1 | 357 |
| 194.86 | 0.00 | - | 1 | 51 | 210.00 | 0.82 | 0.00 | - | 10 | 990 |
| 247.50 | 0.00 | - | 1 | 18 | 215.00 | 0.81 | 0.00 | - | 4 | 118 |
| 189.50 | 0.00 | - | 1 | 138 | 220.00 | 0.90 | 0.00 | - | 4 | 333 |
| 247.56 | 0.00 | - | 20 | 114 | 225.00 | 0.85 | 0.00 | - | 5 | 194 |
| 220.00 | 0.00 | - | 1 | 103 | 230.00 | 1.30 | 0.00 | - | 54 | 626 |
| 208.92 | 0.00 | - | 2 | 106 | 235.00 | 1.10 | 0.00 | - | 3 | 275 |
| 222.46 | 0.00 | - | 1 | 109 | 240.00 | 1.43 | 0.00 | - | 153 | 1,065 |
| 165.00 | 0.00 | - | 3 | 30 | 245.00 | 1.28 | 0.00 | - | 54 | 761 |
| 215.05 | 0.00 | - | 1 | 728 | 250.00 | 1.70 | 0.00 | - | 13 | 636 |
| - | - | - | - | - | 255.00 | 2.65 | 0.00 | - | 4 | 54 |
| 188.95 | 0.00 | - | 5 | 412 | 260.00 | 2.08 | 0.00 | - | 1 | 1,308 |
| - | - | - | - | - | 265.00 | 3.18 | 0.00 | - | 2 | 3 |
| 205.56 | 0.00 | - | 2 | 238 | 270.00 | 2.18 | 0.00 | - | 1 | 2,135 |
| 185.18 | 0.00 | - | 5 | 7 | 275.00 | 2.38 | 0.00 | - | 1 | 47 |
| 210.10 | 0.00 | - | 1 | 252 | 280.00 | 3.10 | 0.00 | - | 1 | 525 |
| 166.75 | 0.00 | - | 2 | 3 | 285.00 | 3.24 | 0.00 | - | 1 | 53 |
| 191.60 | 0.00 | - | 5 | 193 | 290.00 | 2.87 | 0.00 | - | 1 | 610 |
| 158.20 | 0.00 | - | - | 8 | 295.00 | 3.15 | 0.00 | - | 2 | 17 |
| 178.35 | 0.00 | - | 12 | 435 | 300.00 | 4.40 | 0.00 | - | 25 | 2,005 |
| 147.90 | 0.00 | - | 2 | 16 | 305.00 | 4.15 | 0.00 | - | 2 | 22 |
| 182.68 | 0.00 | - | 3 | 189 | 310.00 | 5.30 | 0.00 | - | 1 | 551 |
| 141.35 | 0.00 | - | 4 | 14 | 315.00 | 4.55 | 0.00 | - | 11 | 20 |
| 164.15 | 0.00 | - | 23 | 600 | 320.00 | 5.00 | 0.00 | - | 5 | 2,006 |
| 145.05 | 0.00 | - | 8 | 17 | 325.00 | 5.85 | 0.00 | - | 2 | 224 |
| 154.00 | 0.00 | - | 1 | 288 | 330.00 | 7.33 | 0.00 | - | 22 | 977 |
| 161.38 | 0.00 | - | 40 | 22 | 335.00 | 6.60 | 0.00 | - | 5 | 13 |
| 156.14 | 0.00 | - | 1 | 381 | 340.00 | 8.60 | 0.00 | - | 3 | 480 |
| 153.83 | 0.00 | - | 2 | 44 | 345.00 | 9.20 | 0.00 | - | 3 | 25 |
| 135.40 | 0.00 | - | 5 | 355 | 350.00 | 10.00 | 0.00 | - | 6 | 1,558 |
| 131.10 | 0.00 | - | 1 | 26 | 355.00 | 8.80 | 0.00 | - | 1 | 55 |
| 126.70 | 0.00 | - | 2 | 451 | 360.00 | 9.72 | 0.00 | - | 1 | 969 |
| 114.31 | 0.00 | - | 2 | 27 | 365.00 | 12.75 | 0.00 | - | 1 | 38 |
| 118.52 | 0.00 | - | 38 | 403 | 370.00 | 11.73 | 0.00 | - | 1 | 1,072 |
| 114.50 | 0.00 | - | 4 | 41 | 375.00 | 14.90 | 0.00 | - | 3 | 184 |
| 111.00 | 0.00 | - | 1 | 474 | 380.00 | 15.81 | 0.00 | - | 16 | 1,582 |
| 106.10 | 0.00 | - | 1 | 9 | 385.00 | 12.95 | 0.00 | - | 7 | 107 |
| 106.95 | 0.00 | - | 5 | 236 | 390.00 | 16.97 | 0.00 | - | 1 | 680 |
| 111.57 | 0.00 | - | 5 | 24 | 395.00 | 20.00 | 0.00 | - | 1 | 75 |
| 85.36 | 0.00 | - | 1 | 696 | 400.00 | 20.80 | 0.00 | - | 5 | 2,182 |
| 103.20 | 0.00 | - | 1 | 28 | 405.00 | 17.75 | 0.00 | - | 1 | 121 |
| 91.68 | 0.00 | - | 2 | 1,632 | 410.00 | 20.99 | 0.00 | - | 2 | 557 |
| 95.38 | 0.00 | - | 1 | 46 | 415.00 | 20.10 | 0.00 | - | 1 | 45 |
| 72.10 | 0.00 | - | 2 | 876 | 420.00 | 25.30 | 0.00 | - | 2 | 642 |
| 69.36 | 0.00 | - | 1 | 95 | 425.00 | 28.20 | 0.00 | - | 1 | 16 |
| 66.76 | 0.00 | - | 2 | 576 | 430.00 | 31.05 | 0.00 | - | 7 | 609 |
| 82.84 | 0.00 | - | 4 | 84 | 435.00 | 32.70 | 0.00 | - | 2 | 82 |
| 59.54 | 0.00 | - | 29 | 535 | 440.00 | 34.70 | 0.00 | - | 29 | 871 |
| 58.30 | 0.00 | - | 1 | 100 | 445.00 | 36.60 | 0.00 | - | 5 | 52 |
| 55.43 | 0.00 | - | 16 | 884 | 450.00 | 38.57 | 0.00 | - | 13 | 907 |
| 52.75 | 0.00 | - | 1 | 64 | 455.00 | 32.55 | 0.00 | - | 1 | 24 |
| 52.70 | 0.00 | - | 3 | 793 | 460.00 | 37.55 | 0.00 | - | 1 | 772 |
| 47.17 | 0.00 | - | 1 | 38 | 465.00 | 39.25 | 0.00 | - | 2 | 9 |
| 44.25 | 0.00 | - | 4 | 537 | 470.00 | 49.51 | 0.00 | - | 4 | 391 |
| 42.18 | 0.00 | - | 34 | 61 | 475.00 | 45.90 | 0.00 | - | 1 | 68 |
| 39.85 | 0.00 | - | 14 | 1,068 | 480.00 | 48.65 | 0.00 | - | 3 | 544 |
| 38.80 | 0.00 | - | 19 | 35 | 485.00 | 58.00 | 0.00 | - | 5 | 19 |
| 38.25 | 0.00 | - | 2 | 532 | 490.00 | 61.22 | 0.00 | - | 2 | 431 |
| 35.95 | 0.00 | - | 1 | 42 | 495.00 | 61.45 | 0.00 | - | 13 | 30 |
| 32.25 | 0.00 | - | 3 | 2,073 | 500.00 | 59.50 | 0.00 | - | 5 | 747 |
| 30.50 | 0.00 | - | 3 | 27 | 505.00 | 70.30 | 0.00 | - | 3 | 37 |
| 29.93 | 0.00 | - | 2 | 387 | 510.00 | 73.35 | 0.00 | - | 34 | 99 |
| 36.45 | 0.00 | - | 2 | 81 | 515.00 | 76.45 | 0.00 | - | 53 | 45 |
| 27.15 | 0.00 | - | 8 | 421 | 520.00 | 80.10 | 0.00 | - | 17 | 64 |
| 25.65 | 0.00 | - | 7 | 31 | 525.00 | 84.00 | 0.00 | - | 2 | 13 |
| 22.97 | 0.00 | - | 1 | 668 | 530.00 | 71.80 | 0.00 | - | 6 | 110 |
| 32.80 | 0.00 | - | 15 | 15 | 535.00 | 83.85 | 0.00 | - | 6 | 7 |
| 20.65 | 0.00 | - | 2 | 328 | 540.00 | 77.90 | 0.00 | - | 2 | 180 |
| 29.38 | 0.00 | - | 5 | 11 | 545.00 | 81.33 | 0.00 | - | 18 | 30 |
| 18.25 | 0.00 | - | 5 | 1,032 | 550.00 | 84.44 | 0.00 | - | 20 | 288 |
| 22.25 | 0.00 | - | 1 | 21 | 555.00 | 88.30 | 0.00 | - | 18 | 49 |
| 16.90 | 0.00 | - | 11 | 254 | 560.00 | 111.35 | 0.00 | - | 4 | 53 |
| 22.21 | 0.00 | - | 1 | 23 | 565.00 | - | - | - | - | - |
| 21.05 | 0.00 | - | 1 | 291 | 570.00 | 127.35 | 0.00 | - | 2 | 33 |
| 13.44 | 0.00 | - | 30 | 48 | 575.00 | 135.07 | 0.00 | - | - | 1 |
| 12.63 | 0.00 | - | 6 | 307 | 580.00 | 182.37 | 0.00 | - | 11 | 0 |
| 18.40 | 0.00 | - | 3 | 3 | 585.00 | - | - | - | - | - |
| 16.05 | 0.00 | - | 7 | 212 | 590.00 | 132.20 | 0.00 | - | 2 | 1 |
| 12.80 | 0.00 | - | 1 | 5 | 595.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 4 | 466 | 600.00 | 127.39 | 0.00 | - | 2 | 1 |
| 13.85 | 0.00 | - | 2 | 496 | 610.00 | 198.49 | 0.00 | - | 4 | 0 |
| 7.75 | 0.00 | - | 10 | 428 | 620.00 | 204.12 | 0.00 | - | 2 | 0 |
| 11.35 | 0.00 | - | 1 | 261 | 630.00 | 176.22 | 0.00 | - | 2 | 11 |
| 9.50 | 0.00 | - | 1 | 279 | 640.00 | 188.25 | 0.00 | - | 28 | 13 |
| 8.70 | 0.00 | - | 3 | 43 | 645.00 | 212.45 | 0.00 | - | 22 | 0 |
| 6.64 | 0.00 | - | 1 | 206 | 650.00 | 194.82 | 0.00 | - | 2 | 0 |
| 7.70 | 0.00 | - | 2 | 98 | 655.00 | 273.23 | 0.00 | - | 2 | 0 |
| 4.65 | 0.00 | - | 17 | 238 | 660.00 | 218.82 | 0.00 | - | 2 | 0 |
| 6.80 | 0.00 | - | 1 | 244 | 665.00 | 219.27 | 0.00 | - | 342 | 0 |
| 5.15 | 0.00 | - | 22 | 135 | 670.00 | 230.70 | 0.00 | - | 2 | 0 |
| 5.55 | 0.00 | - | 10 | 45 | 675.00 | 229.91 | 0.00 | - | - | 0 |
| 5.30 | 0.00 | - | 1 | 59 | 680.00 | 225.79 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 19 | 454 | 685.00 | 244.81 | 0.00 | - | - | 0 |
| 3.05 | 0.00 | - | 19 | 53 | 690.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 1 | 93 | 695.00 | 224.50 | 0.00 | - | 3 | 0 |
| 2.68 | 0.00 | - | 5 | 269 | 700.00 | 305.94 | 0.00 | - | 2 | 0 |
| 3.31 | 0.00 | - | 2 | 37 | 705.00 | 261.69 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 1 | 8 | 710.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 54 | 715.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 55 | 720.00 | 340.71 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 25 | 51 | 725.00 | 281.03 | 0.00 | - | - | 0 |
| 3.25 | 0.00 | - | 1 | 62 | 730.00 | - | - | - | - | - |
| 3.42 | 0.00 | - | 1 | 25 | 735.00 | 293.25 | 0.00 | - | 2 | 0 |
| 1.80 | 0.00 | - | 28 | 153 | 740.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 3 | 58 | 745.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 107 | 192 | 750.00 | 306.12 | 0.00 | - | - | 0 |
| 1.81 | 0.00 | - | 2 | 35 | 755.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 38 | 22 | 760.00 | 320.21 | 0.00 | - | - | 0 |
| 2.07 | 0.00 | - | 2 | 13 | 765.00 | 333.95 | 0.00 | - | 120 | 0 |
| 2.08 | 0.00 | - | 10 | 274 | 770.00 | 340.06 | 0.00 | - | 1 | 0 |
| 1.83 | 0.00 | - | 20 | 21 | 775.00 | 360.53 | 0.00 | - | - | 0 |
| 1.12 | 0.00 | - | 2 | 15 | 780.00 | 339.05 | 0.00 | - | 22 | 0 |
| 1.52 | 0.00 | - | 2 | 40 | 785.00 | 337.33 | 0.00 | - | - | 0 |
| 1.31 | 0.00 | - | 1 | 109 | 790.00 | 357.30 | 0.00 | - | 62 | 0 |
| 1.45 | 0.00 | - | 20 | 182 | 795.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 7 | 172 | 800.00 | 353.81 | 0.00 | - | 120 | 0 |
| 0.82 | 0.00 | - | 10 | 15 | 805.00 | 359.24 | 0.00 | - | - | 0 |
| 1.31 | 0.00 | - | 1 | 37 | 810.00 | 398.50 | 0.00 | - | - | 0 |
| 1.29 | 0.00 | - | 2 | 17 | 815.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 1 | 45 | 820.00 | 398.47 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 112 | 232 | 825.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 1 | 37 | 830.00 | 382.72 | 0.00 | - | 40 | 0 |
| 0.80 | 0.00 | - | 1 | 19 | 835.00 | 389.41 | 0.00 | - | 40 | 0 |
| 0.70 | 0.00 | - | 1 | 107 | 840.00 | 394.53 | 0.00 | - | 175 | 0 |
| 0.95 | 0.00 | - | 2 | 23 | 845.00 | 399.98 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 5 | 230 | 850.00 | 415.44 | 0.00 | - | - | 0 |
| 0.74 | 0.00 | - | - | 4 | 860.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 2 | 870.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 24 | 880.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 14 | 890.00 | 444.56 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 258 | 900.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 101 | 910.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 4 | 3 | 920.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 2 | 930.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | - | 2 | 940.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 2 | 4 | 950.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 42 | 409 | 960.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.