Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 232.11 | 0.00 | - | 2 | 0 | 180.00 | 0.93 | 0.00 | - | 24 | 119 |
| 235.73 | 0.00 | - | - | 0 | 185.00 | 2.24 | 0.00 | - | 1 | 4 |
| 231.21 | 0.00 | - | - | 0 | 190.00 | 1.07 | 0.00 | - | 69 | 79 |
| - | - | - | - | - | 195.00 | 1.08 | 0.00 | - | 10 | 14 |
| 215.74 | 0.00 | - | 2 | 0 | 200.00 | 1.25 | 0.00 | - | 1 | 189 |
| 183.93 | 0.00 | - | - | 1 | 210.00 | 2.33 | 0.00 | - | 14 | 49 |
| 211.27 | 0.00 | - | - | 1 | 220.00 | 1.71 | 0.00 | - | 9 | 164 |
| 230.34 | 0.00 | - | 40 | 40 | 230.00 | 2.18 | 0.00 | - | 5 | 65 |
| 227.10 | +227.10 | - | - | 5 | 240.00 | 3.10 | 0.00 | - | 9 | 115 |
| 216.56 | 0.00 | - | 3 | 4 | 250.00 | 3.80 | +0.75 | +24.59% | 1 | 146 |
| - | - | - | - | - | 260.00 | 4.02 | -0.03 | -0.74% | 1 | 42 |
| 199.60 | 0.00 | - | 2 | 8 | 270.00 | 5.05 | 0.00 | - | 1 | 496 |
| 181.73 | 0.00 | - | 2 | 72 | 280.00 | 5.90 | 0.00 | - | 2 | 136 |
| 194.25 | 0.00 | - | 1 | 17 | 290.00 | 6.95 | +1.12 | +19.21% | 35 | 224 |
| 174.00 | -11.20 | -6.05% | 1 | 31 | 300.00 | 7.70 | 0.00 | - | 7 | 547 |
| 176.45 | 0.00 | - | 22 | 53 | 310.00 | 7.98 | 0.00 | - | 2 | 194 |
| 153.45 | -14.70 | -8.74% | 1 | 70 | 320.00 | 10.65 | +0.30 | +2.90% | 20 | 396 |
| 159.80 | 0.00 | - | 14 | 33 | 330.00 | 12.05 | 0.00 | - | 5 | 180 |
| 151.85 | 0.00 | - | 45 | 160 | 340.00 | 13.85 | +0.35 | +2.59% | 26 | 422 |
| 136.51 | -7.64 | -5.30% | 1 | 81 | 350.00 | 16.50 | +1.04 | +6.73% | 12 | 617 |
| 126.63 | 0.00 | - | 11 | 36 | 360.00 | 18.55 | +0.89 | +5.04% | 2 | 293 |
| 126.65 | 0.00 | - | 13 | 115 | 370.00 | 17.40 | 0.00 | - | 2 | 209 |
| 113.95 | 0.00 | - | 4 | 53 | 380.00 | 21.90 | 0.00 | - | 2 | 145 |
| 98.68 | 0.00 | - | 2 | 31 | 390.00 | 24.95 | 0.00 | - | 4 | 357 |
| 111.90 | 0.00 | - | 30 | 69 | 400.00 | 29.30 | +0.80 | +2.81% | 10 | 498 |
| 89.06 | -3.50 | -3.78% | 8 | 204 | 410.00 | 32.43 | +0.91 | +2.89% | 3 | 195 |
| 83.60 | -1.37 | -1.61% | 2 | 272 | 420.00 | 28.79 | 0.00 | - | 7 | 230 |
| 77.36 | -1.73 | -2.19% | 8 | 115 | 430.00 | 40.25 | +0.70 | +1.77% | 5 | 167 |
| 74.30 | 0.00 | - | 3 | 165 | 440.00 | 41.80 | 0.00 | - | 2 | 63 |
| 68.90 | 0.00 | - | 6 | 311 | 450.00 | 49.20 | +0.85 | +1.76% | 1 | 444 |
| 63.80 | 0.00 | - | 7 | 217 | 460.00 | 53.75 | 0.00 | - | 43 | 118 |
| 57.00 | 0.00 | - | 5 | 142 | 470.00 | 57.95 | 0.00 | - | 8 | 80 |
| 49.77 | -2.93 | -5.56% | 7 | 112 | 480.00 | 60.35 | -1.90 | -3.05% | 8 | 134 |
| 45.72 | -3.66 | -7.41% | 5 | 100 | 490.00 | 69.40 | +0.40 | +0.58% | 1 | 35 |
| 43.45 | -2.15 | -4.71% | 49 | 346 | 500.00 | 72.35 | -2.70 | -3.60% | 8 | 31 |
| 40.60 | -0.80 | -1.93% | 1 | 69 | 510.00 | 78.30 | 0.00 | - | 4 | 26 |
| 37.10 | -2.00 | -5.12% | 25 | 239 | 520.00 | - | - | - | - | - |
| 33.90 | 0.00 | - | 22 | 314 | 530.00 | 91.40 | 0.00 | - | 2 | 2 |
| 30.70 | -1.95 | -5.97% | 6 | 137 | 540.00 | 92.41 | 0.00 | - | 1 | 3 |
| 27.85 | -1.05 | -3.63% | 7 | 207 | 550.00 | 105.90 | 0.00 | - | 2 | 38 |
| 26.50 | +0.15 | +0.57% | 4 | 83 | 560.00 | 135.01 | 0.00 | - | 3 | 2 |
| 22.00 | -8.55 | -27.99% | 130 | 295 | 570.00 | 123.87 | 0.00 | - | 58 | 29 |
| 22.35 | +0.94 | +4.39% | 31 | 117 | 580.00 | 132.40 | 0.00 | - | 4 | 24 |
| 20.00 | -8.35 | -29.45% | 29 | 242 | 590.00 | 135.65 | 0.00 | - | 4 | 0 |
| 18.20 | -0.15 | -0.82% | 15 | 382 | 600.00 | 134.45 | 0.00 | - | 3 | 5 |
| 16.55 | -4.45 | -21.19% | 9 | 126 | 610.00 | 137.30 | 0.00 | - | - | 1 |
| 14.40 | -1.31 | -8.34% | 17 | 86 | 620.00 | 144.70 | 0.00 | - | 2 | 1 |
| 17.15 | 0.00 | - | 1 | 135 | 630.00 | 154.55 | 0.00 | - | 2 | 2 |
| 13.02 | 0.00 | - | 1 | 43 | 640.00 | 163.55 | 0.00 | - | 2 | 1 |
| 11.30 | -4.40 | -28.03% | 17 | 61 | 650.00 | 230.30 | 0.00 | - | 2 | 0 |
| 15.35 | 0.00 | - | 13 | 60 | 660.00 | 198.00 | 0.00 | - | 2 | 0 |
| 8.72 | -5.08 | -36.81% | 7 | 54 | 670.00 | - | - | - | - | - |
| 7.85 | -3.80 | -32.62% | 1 | 38 | 680.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 306.63 | 0.00 | - | - | 0 |
| 7.05 | 0.00 | - | 1 | 36 | 700.00 | 317.61 | 0.00 | - | 4 | 0 |
| 8.80 | 0.00 | - | 2 | 33 | 710.00 | - | - | - | - | - |
| 6.25 | -2.75 | -30.56% | 1 | 45 | 720.00 | 358.19 | 0.00 | - | 2 | 0 |
| 4.95 | -3.70 | -42.77% | 1 | 35 | 730.00 | 375.96 | 0.00 | - | 4 | 0 |
| 5.10 | 0.00 | - | 12 | 505 | 740.00 | 317.03 | 0.00 | - | - | 0 |
| 7.84 | 0.00 | - | 2 | 60 | 750.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 16 | 30 | 760.00 | 298.05 | 0.00 | - | 2 | 0 |
| 4.60 | 0.00 | - | 1 | 24 | 770.00 | 353.11 | 0.00 | - | - | 0 |
| 5.05 | 0.00 | - | 18 | 31 | 780.00 | 355.71 | 0.00 | - | 2 | 0 |
| 4.35 | 0.00 | - | 1 | 36 | 790.00 | 374.99 | 0.00 | - | 35 | 0 |
| 2.75 | -0.10 | -3.51% | 11 | 61 | 800.00 | 388.18 | 0.00 | - | - | 0 |
| 4.10 | 0.00 | - | 24 | 25 | 810.00 | 397.99 | 0.00 | - | - | 0 |
| 5.05 | 0.00 | - | 1 | 2 | 820.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 5 | 830.00 | - | - | - | - | - |
| 2.66 | 0.00 | - | 10 | 13 | 840.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 20 | 23 | 850.00 | 438.01 | 0.00 | - | - | 0 |
| 2.05 | 0.00 | - | 2 | 42 | 860.00 | - | - | - | - | - |
| 2.64 | 0.00 | - | 1 | 71 | 870.00 | 446.91 | 0.00 | - | - | 0 |
| 1.92 | 0.00 | - | 2 | 28 | 880.00 | 468.01 | 0.00 | - | - | 0 |
| 1.32 | 0.00 | - | 1 | 172 | 890.00 | 471.01 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.