Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 3 | 4 |
| 353.88 | 0.00 | - | 2 | 4 | 350.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 380.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 390.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 400.00 | 0.12 | 0.00 | - | 1 | 5 |
| 297.60 | 0.00 | - | 3 | 3 | 410.00 | 0.17 | 0.00 | - | 1 | 1 |
| 284.35 | 0.00 | - | 1 | 1 | 420.00 | 0.15 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 440.00 | 0.25 | 0.00 | - | 1 | 1 |
| 253.60 | 0.00 | - | 1 | 1 | 450.00 | 0.24 | 0.00 | - | 1 | 7 |
| 223.42 | 0.00 | - | - | 2 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 480.00 | 0.45 | 0.00 | - | 3 | 128 |
| 184.22 | 0.00 | - | - | 1 | 500.00 | 0.62 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 505.00 | 0.60 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 510.00 | 0.65 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 515.00 | 0.61 | +0.01 | +1.67% | 1 | 3 |
| 179.52 | 0.00 | - | - | 2 | 520.00 | 0.76 | 0.00 | - | 1 | 1 |
| 182.71 | 0.00 | - | 5 | 5 | 525.00 | 1.00 | 0.00 | - | - | 7 |
| - | - | - | - | - | 530.00 | 0.88 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 535.00 | 1.31 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 540.00 | 0.82 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 545.00 | 1.03 | -0.57 | -35.62% | 1 | 39 |
| 137.48 | 0.00 | - | - | 1 | 550.00 | 1.00 | -0.30 | -23.08% | 4 | 318 |
| 158.95 | 0.00 | - | - | 1 | 555.00 | 1.21 | -0.29 | -19.33% | 2 | 7 |
| - | - | - | - | - | 560.00 | 1.20 | -0.46 | -27.71% | 9 | 766 |
| - | - | - | - | - | 565.00 | 1.54 | -0.10 | -6.10% | 1 | 139 |
| - | - | - | - | - | 570.00 | 1.72 | -0.02 | -1.15% | 1 | 69 |
| - | - | - | - | - | 575.00 | 2.30 | 0.00 | - | 5 | 151 |
| 131.35 | 0.00 | - | 2 | 7 | 580.00 | 1.99 | -0.38 | -16.03% | 1 | 81 |
| 128.27 | 0.00 | - | - | 1 | 585.00 | 2.17 | -0.80 | -26.94% | 2 | 965 |
| - | - | - | - | - | 590.00 | 2.44 | -0.71 | -22.54% | 7 | 85 |
| - | - | - | - | - | 595.00 | 3.70 | 0.00 | - | 2 | 57 |
| 113.33 | 0.00 | - | 1 | 6 | 600.00 | 2.78 | -0.97 | -25.87% | 33 | 1,203 |
| 104.81 | 0.00 | - | 1 | 3 | 605.00 | 3.55 | -0.90 | -20.22% | 3 | 890 |
| - | - | - | - | - | 610.00 | 3.90 | -1.25 | -24.27% | 13 | 56 |
| 88.54 | 0.00 | - | 1 | 2 | 615.00 | 5.38 | 0.00 | - | 1 | 68 |
| 95.43 | 0.00 | - | 1 | 17 | 620.00 | 4.55 | -1.88 | -29.24% | 5 | 183 |
| 89.43 | 0.00 | - | 26 | 30 | 625.00 | 4.85 | -1.84 | -27.50% | 2 | 99 |
| 91.01 | +5.52 | +6.46% | 1 | 3 | 630.00 | 5.50 | -2.40 | -30.38% | 24 | 166 |
| 78.80 | 0.00 | - | 6 | 7 | 635.00 | 6.83 | -1.98 | -22.47% | 2 | 120 |
| 81.81 | 0.00 | - | 2 | 7 | 640.00 | 7.58 | -2.15 | -22.10% | 26 | 74 |
| 77.08 | 0.00 | - | 8 | 17 | 645.00 | 8.50 | -2.67 | -23.90% | 6 | 39 |
| 72.40 | -1.20 | -1.63% | 5 | 15 | 650.00 | 8.68 | -2.85 | -24.72% | 121 | 527 |
| 71.80 | +5.35 | +8.05% | 5 | 17 | 655.00 | 9.80 | -3.39 | -25.70% | 12 | 47 |
| 71.20 | +4.85 | +7.31% | 1 | 7 | 660.00 | 11.59 | -3.31 | -22.21% | 4 | 82 |
| 67.38 | -3.78 | -5.31% | 7 | 6 | 665.00 | 12.40 | -3.69 | -22.93% | 3 | 75 |
| 65.00 | +9.50 | +17.12% | 9 | 19 | 670.00 | 13.16 | -4.60 | -25.90% | 39 | 617 |
| 61.35 | +9.05 | +17.30% | 8 | 33 | 675.00 | 14.90 | -3.97 | -21.04% | 6 | 36 |
| 55.84 | +7.27 | +14.97% | 25 | 18 | 680.00 | 17.30 | -3.77 | -17.89% | 7 | 74 |
| 46.45 | 0.00 | - | 1 | 6 | 685.00 | 17.57 | -5.07 | -22.39% | 29 | 129 |
| 47.03 | 0.00 | - | 1 | 21 | 690.00 | 19.21 | -5.97 | -23.71% | 21 | 102 |
| 44.94 | +6.00 | +15.41% | 1 | 57 | 695.00 | 21.40 | -6.09 | -22.15% | 16 | 61 |
| 44.38 | +8.16 | +22.53% | 19 | 105 | 700.00 | 23.00 | -5.90 | -20.42% | 66 | 258 |
| 42.10 | +8.55 | +25.48% | 18 | 301 | 705.00 | 24.90 | -6.60 | -20.95% | 118 | 266 |
| 39.15 | +6.80 | +21.02% | 67 | 127 | 710.00 | 28.95 | -6.35 | -17.99% | 127 | 148 |
| 35.60 | +6.38 | +21.83% | 57 | 237 | 715.00 | 29.40 | -8.18 | -21.77% | 30 | 81 |
| 33.68 | +5.88 | +21.15% | 61 | 154 | 720.00 | 33.50 | -6.30 | -15.83% | 6 | 78 |
| 31.60 | +6.85 | +27.68% | 89 | 123 | 725.00 | 34.40 | -7.51 | -17.92% | 8 | 118 |
| 29.13 | +6.50 | +28.72% | 22 | 630 | 730.00 | 37.00 | -9.34 | -20.16% | 5 | 4 |
| 26.80 | +2.30 | +9.39% | 20 | 67 | 735.00 | 50.90 | 0.00 | - | 8 | 13 |
| 25.00 | +5.70 | +29.53% | 25 | 44 | 740.00 | - | - | - | - | - |
| 21.32 | +3.71 | +21.07% | 18 | 51 | 745.00 | - | - | - | - | - |
| 20.70 | +4.09 | +24.62% | 89 | 540 | 750.00 | 56.25 | 0.00 | - | 6 | 5 |
| 16.61 | +1.73 | +11.63% | 2 | 53 | 755.00 | 57.80 | 0.00 | - | 70 | 29 |
| 16.00 | +2.50 | +18.52% | 14 | 90 | 760.00 | 67.60 | 0.00 | - | 1 | 2 |
| 12.80 | 0.00 | - | 9 | 53 | 765.00 | - | - | - | - | - |
| 11.95 | +1.27 | +11.89% | 5 | 81 | 770.00 | - | - | - | - | - |
| 13.16 | +3.16 | +31.60% | 5 | 25 | 775.00 | - | - | - | - | - |
| 10.53 | +1.42 | +15.59% | 3 | 59 | 780.00 | - | - | - | - | - |
| 10.61 | +2.33 | +28.14% | 4 | 47 | 785.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 1 | 58 | 790.00 | - | - | - | - | - |
| 7.90 | +1.70 | +27.42% | 18 | 72 | 800.00 | - | - | - | - | - |
| 6.25 | +1.90 | +43.68% | 8 | 132 | 810.00 | 109.80 | 0.00 | - | - | 10 |
| 5.00 | +1.80 | +56.25% | 58 | 101 | 820.00 | 117.95 | 0.00 | - | - | 11 |
| 3.68 | +0.10 | +2.79% | 4 | 50 | 830.00 | - | - | - | - | - |
| 3.22 | +0.77 | +31.43% | 2 | 54 | 840.00 | - | - | - | - | - |
| 2.54 | +0.54 | +27.00% | 7 | 94 | 850.00 | - | - | - | - | - |
| 1.81 | +0.09 | +5.23% | 3 | 6 | 860.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 6 | 6 | 870.00 | - | - | - | - | - |
| 1.17 | +0.06 | +5.41% | 26 | 1 | 880.00 | - | - | - | - | - |
| 0.90 | -0.01 | -1.10% | 5 | 12 | 890.00 | - | - | - | - | - |
| 0.81 | +0.21 | +35.00% | 25 | 88 | 900.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 3 | 910.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 2 | 920.00 | - | - | - | - | - |
| 0.28 | -0.23 | -45.10% | 50 | 2 | 930.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.