Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 301.39 | 0.00 | - | 5 | 15 | 5.00 | 0.02 | 0.00 | - | 5 | 272 |
| 288.74 | 0.00 | - | 1 | 1 | 10.00 | 0.02 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 15.00 | 0.03 | 0.00 | - | 1 | 143 |
| 311.68 | +5.18 | +1.69% | 3 | 20 | 20.00 | 0.04 | 0.00 | - | 1 | 37 |
| 340.05 | 0.00 | - | 1 | 1 | 25.00 | 0.62 | 0.00 | - | 1 | 39 |
| 265.98 | 0.00 | - | 1 | 0 | 30.00 | 0.32 | 0.00 | - | 1 | 150 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.30 | 0.00 | - | 5 | 616 |
| - | - | - | - | - | 40.00 | 0.18 | 0.00 | - | 1 | 515 |
| 275.39 | 0.00 | - | 1 | 4 | 45.00 | 0.51 | 0.00 | - | 2 | 5 |
| 278.72 | 0.00 | - | 2 | 14 | 50.00 | 0.60 | 0.00 | - | 2 | 113 |
| 321.40 | 0.00 | - | 1 | 13 | 60.00 | 0.89 | 0.00 | - | 6 | 78 |
| 274.12 | 0.00 | - | 2 | 8 | 70.00 | 1.28 | 0.00 | - | 2 | 291 |
| 245.12 | 0.00 | - | 1 | 9 | 80.00 | 1.15 | 0.00 | - | 4 | 32 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 2.30 | 0.00 | - | 1 | 35 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 2.01 | 0.00 | - | 4 | 27 |
| 205.00 | 0.00 | - | 1 | 179 | 100.00 | 3.50 | 0.00 | - | 2 | 91 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 5.50 | 0.00 | - | 1 | 28 |
| 158.70 | 0.00 | - | 1 | 15 | 110.00 | 4.00 | 0.00 | - | 10 | 31 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 3.10 | 0.00 | - | 2 | 14 |
| 199.95 | 0.00 | - | 2 | 15 | 120.00 | 5.00 | 0.00 | - | 2 | 56 |
| 257.00 | 0.00 | - | 1 | 22 | 125.00 | 6.00 | 0.00 | - | 2 | 171 |
| 239.18 | 0.00 | - | 5 | 15 | 130.00 | 6.80 | 0.00 | - | 15 | 92 |
| 190.25 | 0.00 | - | 2 | 7 | 135.00 | 7.35 | 0.00 | - | 1 | 47 |
| 186.45 | 0.00 | - | 4 | 22 | 140.00 | 7.45 | 0.00 | - | 12 | 67 |
| 177.25 | 0.00 | - | 1 | 3 | 145.00 | 8.20 | 0.00 | - | 8 | 37 |
| 179.00 | 0.00 | - | 150 | 381 | 150.00 | 9.30 | 0.00 | - | 28 | 132 |
| 180.00 | 0.00 | - | 360 | 74 | 155.00 | 10.25 | 0.00 | - | 100 | 114 |
| 184.35 | 0.00 | - | 2 | 2 | 160.00 | 10.00 | -1.64 | -14.09% | 1 | 351 |
| 171.06 | 0.00 | - | 2 | 42 | 165.00 | 11.00 | +1.10 | +11.11% | 1 | 168 |
| 152.25 | 0.00 | - | 2 | 15 | 170.00 | 11.45 | 0.00 | - | 5 | 349 |
| 148.21 | 0.00 | - | 1 | 19 | 175.00 | 15.54 | 0.00 | - | 1 | 292 |
| 153.45 | 0.00 | - | 4 | 11 | 180.00 | 15.50 | 0.00 | - | 3 | 146 |
| 146.45 | 0.00 | - | 4 | 10 | 185.00 | 17.10 | 0.00 | - | 4 | 15 |
| 169.97 | +9.90 | +6.18% | 1 | 455 | 190.00 | 15.75 | -1.55 | -8.96% | 1 | 131 |
| 157.39 | 0.00 | - | 12 | 24 | 195.00 | 17.42 | -1.08 | -5.84% | 1 | 78 |
| 158.00 | +4.48 | +2.92% | 4 | 70 | 200.00 | 17.84 | +0.18 | +1.02% | 2 | 235 |
| 129.65 | 0.00 | - | 2 | 83 | 210.00 | 19.86 | -3.19 | -13.84% | 7 | 256 |
| 145.48 | +5.62 | +4.02% | 2 | 71 | 220.00 | 23.13 | -0.24 | -1.03% | 29 | 438 |
| 138.70 | +15.70 | +12.76% | 10 | 159 | 230.00 | 25.18 | -4.07 | -13.91% | 28 | 444 |
| 131.84 | +23.34 | +21.51% | 26 | 143 | 240.00 | 28.41 | -0.44 | -1.53% | 4 | 541 |
| 128.64 | +7.88 | +6.53% | 3 | 169 | 250.00 | 32.15 | -0.80 | -2.43% | 10 | 365 |
| 115.00 | 0.00 | - | 24 | 168 | 260.00 | 36.00 | -2.70 | -6.98% | 1 | 359 |
| 116.50 | +7.51 | +6.89% | 1 | 157 | 270.00 | 38.80 | -5.20 | -11.82% | 4 | 307 |
| 104.00 | 0.00 | - | 26 | 207 | 280.00 | 42.55 | -0.68 | -1.57% | 4 | 713 |
| 98.26 | 0.00 | - | 15 | 288 | 290.00 | 46.10 | -3.28 | -6.64% | 4 | 386 |
| 99.95 | +9.80 | +10.87% | 7 | 1,080 | 300.00 | 51.30 | -0.20 | -0.39% | 6 | 565 |
| 86.47 | 0.00 | - | 6 | 239 | 310.00 | 55.25 | -7.62 | -12.12% | 3 | 98 |
| 88.46 | +7.39 | +9.12% | 3 | 228 | 320.00 | 59.90 | -2.65 | -4.24% | 4 | 2,365 |
| 86.70 | +7.27 | +9.15% | 17 | 161 | 330.00 | 70.48 | 0.00 | - | 24 | 647 |
| 81.94 | +6.98 | +9.31% | 13 | 212 | 340.00 | 71.19 | -7.13 | -9.10% | 2 | 79 |
| 75.77 | +6.77 | +9.81% | 17 | 229 | 350.00 | 82.91 | 0.00 | - | 2 | 199 |
| 72.47 | +5.75 | +8.62% | 20 | 284 | 360.00 | 80.00 | -10.69 | -11.79% | 3 | 1,149 |
| 67.31 | +6.47 | +10.63% | 7 | 103 | 370.00 | 87.11 | -8.93 | -9.30% | 2 | 127 |
| 66.09 | +9.81 | +17.43% | 10 | 223 | 380.00 | 101.69 | 0.00 | - | 28 | 133 |
| 59.35 | +3.22 | +5.74% | 3 | 384 | 390.00 | 105.80 | 0.00 | - | 2 | 323 |
| 57.50 | +6.50 | +12.75% | 4 | 604 | 400.00 | 106.49 | -1.50 | -1.39% | 2 | 1,105 |
| 53.50 | +6.80 | +14.56% | 8 | 427 | 410.00 | 121.99 | 0.00 | - | 1 | 209 |
| 50.76 | +13.14 | +34.93% | 10 | 228 | 420.00 | 120.00 | -18.90 | -13.61% | 3 | 116 |
| 49.50 | +4.60 | +10.24% | 1 | 230 | 430.00 | 139.37 | 0.00 | - | 2 | 209 |
| 38.73 | 0.00 | - | 4 | 70 | 440.00 | 134.80 | +20.10 | +17.52% | 5 | 57 |
| 42.60 | +3.69 | +9.48% | 2 | 162 | 450.00 | 142.45 | -7.30 | -4.87% | 5 | 50 |
| 36.80 | 0.00 | - | 3 | 77 | 460.00 | 139.73 | 0.00 | - | 2 | 124 |
| 28.36 | 0.00 | - | 1 | 54 | 470.00 | 182.60 | 0.00 | - | 1 | 147 |
| 35.80 | +3.85 | +12.05% | 1 | 304 | 480.00 | 157.18 | 0.00 | - | 70 | 45 |
| 29.00 | 0.00 | - | 2 | 31 | 490.00 | 148.35 | 0.00 | - | 2 | 3 |
| 32.02 | +3.72 | +13.14% | 13 | 399 | 500.00 | 196.00 | 0.00 | - | 1 | 18 |
| 21.55 | 0.00 | - | 1 | 77 | 510.00 | 194.87 | 0.00 | - | 3 | 8 |
| 28.40 | +3.80 | +15.45% | 11 | 47 | 520.00 | 211.30 | 0.00 | - | 2 | 3 |
| 18.45 | 0.00 | - | 1 | 84 | 530.00 | 220.72 | 0.00 | - | 2 | 5 |
| 16.33 | 0.00 | - | 4 | 134 | 540.00 | 236.02 | 0.00 | - | 2 | 1 |
| 22.80 | +3.30 | +16.92% | 1 | 1,023 | 550.00 | 230.75 | 0.00 | - | 4 | 0 |
| 19.78 | 0.00 | - | 6 | 123 | 560.00 | 269.78 | 0.00 | - | 1 | 0 |
| 15.30 | 0.00 | - | 1 | 66 | 570.00 | 214.96 | 0.00 | - | 2 | 1 |
| 30.11 | 0.00 | - | 2 | 162 | 580.00 | 245.68 | 0.00 | - | 82 | 0 |
| 22.39 | 0.00 | - | 2 | 59 | 590.00 | 304.95 | 0.00 | - | 2 | 0 |
| 15.15 | 0.00 | - | 5 | 184 | 600.00 | 283.60 | 0.00 | - | 2 | 0 |
| 16.04 | +3.44 | +27.30% | 7 | 44 | 610.00 | 249.89 | 0.00 | - | 2 | 0 |
| 11.15 | 0.00 | - | 3 | 59 | 620.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 13 | 135 | 630.00 | 339.11 | 0.00 | - | 2 | 0 |
| 12.50 | 0.00 | - | 1 | 49 | 640.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 133 | 650.00 | 331.08 | 0.00 | - | 2 | 0 |
| 11.90 | +0.65 | +5.78% | 26 | 4,487 | 660.00 | 340.60 | 0.00 | - | 6 | 0 |
© 2023 Yahoo. All rights reserved.
