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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 609.11 | 0.00 | - | 1 | 623 | 5.00 | 0.01 | 0.00 | - | 1 | 1,028 |
| 426.07 | 0.00 | - | 9 | 2 | 10.00 | 0.01 | 0.00 | - | 100 | 1,162 |
| 421.48 | 0.00 | - | 3 | 0 | 15.00 | 0.01 | 0.00 | - | 100 | 631 |
| 462.45 | 0.00 | - | 3 | 24 | 20.00 | 0.03 | 0.00 | - | 2 | 661 |
| 453.33 | 0.00 | - | 2 | 1 | 25.00 | 0.01 | 0.00 | - | 2 | 211 |
| 423.00 | 0.00 | - | 14 | 7 | 30.00 | 0.27 | 0.00 | - | 5 | 150 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 100 | 743 |
| 414.00 | 0.00 | - | 1 | 3 | 40.00 | 0.02 | 0.00 | - | 100 | 592 |
| 358.75 | 0.00 | - | 1 | 4 | 45.00 | 0.04 | 0.00 | - | 2 | 25 |
| 557.13 | 0.00 | - | 4 | 18 | 50.00 | 0.01 | 0.00 | - | 4 | 206 |
| 395.00 | 0.00 | - | 2 | 15 | 60.00 | 0.02 | 0.00 | - | 10 | 216 |
| 274.12 | 0.00 | - | 2 | 8 | 70.00 | 0.03 | 0.00 | - | 5 | 395 |
| 505.21 | 0.00 | - | 2 | 11 | 80.00 | 0.03 | 0.00 | - | 8 | 39 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 0.04 | 0.00 | - | 6 | 129 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 0.84 | 0.00 | - | 2 | 36 |
| 456.00 | 0.00 | - | 1 | 180 | 100.00 | 0.06 | -0.01 | -14.29% | 20 | 427 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 0.12 | 0.00 | - | 1 | 64 |
| 239.05 | 0.00 | - | 2 | 16 | 110.00 | 0.15 | 0.00 | - | 1 | 68 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 0.70 | 0.00 | - | 1 | 16 |
| 450.26 | 0.00 | - | 1 | 16 | 120.00 | 0.12 | 0.00 | - | 40 | 3,864 |
| 364.05 | 0.00 | - | 2 | 23 | 125.00 | 0.15 | +0.01 | +7.14% | 10 | 292 |
| 278.70 | 0.00 | - | 2 | 21 | 130.00 | 0.25 | 0.00 | - | 10 | 84 |
| 255.28 | 0.00 | - | 10 | 17 | 135.00 | 0.28 | 0.00 | - | 2 | 99 |
| 337.65 | 0.00 | - | 1 | 25 | 140.00 | 0.30 | 0.00 | - | 1 | 58 |
| 246.46 | 0.00 | - | 10 | 8 | 145.00 | 0.25 | 0.00 | - | 3 | 51 |
| 335.00 | 0.00 | - | 5 | 220 | 150.00 | 0.25 | +0.03 | +13.64% | 20 | 1,335 |
| 459.30 | 0.00 | - | 2 | 332 | 155.00 | 0.31 | 0.00 | - | 6 | 118 |
| 322.95 | 0.00 | - | 4 | 13 | 160.00 | 0.31 | -0.01 | -3.12% | 11 | 2,668 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 0.36 | -0.12 | -25.00% | 1 | 359 |
| 249.00 | 0.00 | - | 1 | 17 | 170.00 | 0.44 | 0.00 | - | 1 | 635 |
| 212.90 | 0.00 | - | 260 | 159 | 175.00 | 0.85 | 0.00 | - | 1 | 242 |
| 243.55 | 0.00 | - | 2 | 0 | 180.00 | 0.55 | 0.00 | - | 2 | 357 |
| 212.66 | 0.00 | - | 10 | 12 | 185.00 | 0.55 | 0.00 | - | 2 | 882 |
| 434.00 | +62.00 | +16.67% | 15 | 648 | 190.00 | 0.75 | 0.00 | - | 15 | 355 |
| 441.46 | 0.00 | - | 1 | 27 | 195.00 | 0.78 | 0.00 | - | 1 | 204 |
| 435.87 | 0.00 | - | 1 | 839 | 200.00 | 0.67 | -0.17 | -20.24% | 100 | 1,577 |
| 383.75 | 0.00 | - | 1 | 126 | 210.00 | 0.70 | 0.00 | - | 1 | 716 |
| 272.50 | 0.00 | - | 5 | 96 | 220.00 | 0.99 | +0.01 | +1.02% | 1 | 927 |
| 264.22 | 0.00 | - | 1 | 501 | 230.00 | 1.07 | +0.04 | +3.88% | 1 | 1,043 |
| 390.07 | +5.07 | +1.32% | 2 | 156 | 240.00 | 1.25 | -0.35 | -21.88% | 1 | 1,368 |
| 340.00 | 0.00 | - | 2 | 130 | 250.00 | 1.51 | +0.12 | +8.63% | 1 | 1,711 |
| 333.87 | 0.00 | - | 1 | 239 | 260.00 | 1.74 | +0.04 | +2.35% | 1 | 906 |
| 353.90 | 0.00 | - | 4 | 251 | 270.00 | 2.08 | 0.00 | - | 5 | 574 |
| 350.00 | 0.00 | - | 2 | 345 | 280.00 | 2.06 | 0.00 | - | 6 | 1,552 |
| 340.70 | 0.00 | - | 2 | 267 | 290.00 | 2.48 | -0.20 | -7.46% | 1 | 1,205 |
| 346.23 | 0.00 | - | 2 | 1,226 | 300.00 | 3.10 | 0.00 | - | 7 | 3,424 |
| 325.45 | 0.00 | - | 1 | 191 | 310.00 | 3.20 | 0.00 | - | 2 | 1,133 |
| 323.00 | 0.00 | - | 3 | 342 | 320.00 | 3.65 | 0.00 | - | 6 | 2,887 |
| 307.65 | -11.12 | -3.49% | 7 | 468 | 330.00 | 4.00 | -0.37 | -8.47% | 98 | 1,511 |
| 290.25 | 0.00 | - | 40 | 290 | 340.00 | 4.73 | 0.00 | - | 1 | 592 |
| 277.85 | 0.00 | - | 2 | 488 | 350.00 | 5.37 | -0.18 | -3.24% | 1 | 1,581 |
| 280.07 | 0.00 | - | 10 | 320 | 360.00 | 5.75 | +0.05 | +0.88% | 4 | 1,309 |
| 279.00 | 0.00 | - | 1 | 369 | 370.00 | 6.58 | 0.00 | - | 1 | 955 |
| 258.65 | 0.00 | - | 2 | 283 | 380.00 | 8.15 | 0.00 | - | 2 | 931 |
| 248.00 | 0.00 | - | 2 | 616 | 390.00 | 8.87 | 0.00 | - | 20 | 981 |
| 246.37 | -6.48 | -2.56% | 2 | 1,696 | 400.00 | 9.20 | -0.85 | -8.46% | 8 | 3,528 |
| 242.23 | 0.00 | - | 1 | 730 | 410.00 | 10.75 | 0.00 | - | 34 | 667 |
| 242.13 | 0.00 | - | 5 | 646 | 420.00 | 11.80 | 0.00 | - | 2 | 2,328 |
| 233.69 | 0.00 | - | 5 | 594 | 430.00 | 12.70 | -0.50 | -3.79% | 342 | 1,578 |
| 198.20 | 0.00 | - | 1 | 793 | 440.00 | 14.00 | +0.95 | +7.28% | 180 | 1,362 |
| 211.12 | 0.00 | - | 1 | 815 | 450.00 | 15.48 | -1.82 | -10.52% | 3 | 1,759 |
| 194.75 | -1.25 | -0.64% | 2 | 378 | 460.00 | 17.40 | +0.40 | +2.35% | 3 | 655 |
| 188.73 | 0.00 | - | 1 | 508 | 470.00 | 18.99 | -0.51 | -2.62% | 7 | 1,077 |
| 180.99 | 0.00 | - | 1 | 932 | 480.00 | 21.48 | -0.12 | -0.56% | 4 | 683 |
| 171.25 | 0.00 | - | 5 | 337 | 490.00 | 23.60 | 0.00 | - | 33 | 940 |
| 165.50 | -2.40 | -1.43% | 1 | 2,434 | 500.00 | 25.92 | -0.08 | -0.31% | 10 | 2,265 |
| 160.73 | 0.00 | - | 1 | 475 | 510.00 | 26.95 | 0.00 | - | 9 | 1,082 |
| 164.34 | 0.00 | - | 1 | 298 | 520.00 | 28.57 | 0.00 | - | 9 | 732 |
| 139.35 | 0.00 | - | 1 | 259 | 530.00 | 33.83 | -2.64 | -7.24% | 104 | 747 |
| 148.95 | 0.00 | - | 2 | 321 | 540.00 | 36.99 | -3.41 | -8.44% | 96 | 382 |
| 131.70 | +9.40 | +7.69% | 2 | 1,440 | 550.00 | 40.54 | -3.03 | -6.95% | 2 | 839 |
| 120.43 | 0.00 | - | 1 | 879 | 560.00 | 44.05 | -3.52 | -7.40% | 7 | 424 |
| 120.72 | +2.04 | +1.72% | 2 | 675 | 570.00 | 46.90 | 0.00 | - | 12 | 299 |
| 114.61 | +9.68 | +9.23% | 4 | 268 | 580.00 | 52.60 | 0.00 | - | 2 | 357 |
| 102.65 | 0.00 | - | 37 | 450 | 590.00 | 56.09 | -0.76 | -1.34% | 52 | 684 |
| 103.43 | +8.68 | +9.16% | 1 | 1,646 | 600.00 | 60.00 | -1.35 | -2.20% | 36 | 678 |
| 96.00 | +7.81 | +8.86% | 6 | 216 | 610.00 | 65.21 | +2.36 | +3.75% | 41 | 156 |
| 91.75 | +2.95 | +3.32% | 6 | 301 | 620.00 | 70.28 | -4.66 | -6.22% | 3 | 597 |
| 88.10 | +9.11 | +11.53% | 17 | 413 | 630.00 | 73.31 | 0.00 | - | 2 | 50 |
| 83.18 | +3.68 | +4.63% | 20 | 657 | 640.00 | 82.00 | 0.00 | - | 2 | 169 |
| 78.90 | -11.25 | -12.48% | 17 | 96 | 645.00 | 79.03 | 0.00 | - | 4 | 39 |
| 78.65 | +7.50 | +10.54% | 32 | 750 | 650.00 | 84.40 | 0.00 | - | 2 | 85 |
| 75.70 | -3.40 | -4.30% | 12 | 246 | 655.00 | 82.81 | 0.00 | - | 1 | 58 |
| 73.60 | +6.89 | +10.33% | 12 | 1,494 | 660.00 | 91.72 | 0.00 | - | 40 | 85 |
| 72.50 | +6.65 | +10.10% | 11 | 113 | 665.00 | 92.95 | 0.00 | - | 9 | 13 |
| 69.75 | +1.75 | +2.57% | 3 | 208 | 670.00 | 95.45 | 0.00 | - | 1 | 22 |
| 77.82 | 0.00 | - | 10 | 55 | 675.00 | 101.55 | 0.00 | - | 1 | 14 |
| 65.55 | 0.00 | - | 1 | 321 | 680.00 | 97.15 | 0.00 | - | 1 | 74 |
| 66.05 | 0.00 | - | 4 | 86 | 685.00 | 106.50 | 0.00 | - | 1 | 8 |
| 60.00 | 0.00 | - | 10 | 260 | 690.00 | 106.51 | 0.00 | - | 4 | 31 |
| 60.75 | 0.00 | - | 90 | 127 | 695.00 | 108.81 | 0.00 | - | 2 | 7 |
| 59.29 | +3.10 | +5.52% | 10 | 1,078 | 700.00 | 123.46 | 0.00 | - | 30 | 116 |
| 57.48 | 0.00 | - | 1 | 41 | 705.00 | 156.45 | 0.00 | - | 1 | 1 |
| 54.85 | -0.05 | -0.09% | 1 | 307 | 710.00 | 121.33 | 0.00 | - | 4 | 4 |
| 60.30 | 0.00 | - | 1 | 215 | 715.00 | 137.95 | 0.00 | - | 4 | 4 |
| 56.96 | 0.00 | - | 1 | 122 | 720.00 | 139.85 | 0.00 | - | 2 | 2 |
| 55.90 | 0.00 | - | 1 | 46 | 725.00 | 134.30 | 0.00 | - | 1 | 8 |
| 44.65 | 0.00 | - | 1 | 161 | 730.00 | 147.78 | 0.00 | - | 1 | 34 |
| 48.95 | +6.68 | +15.80% | 35 | 62 | 735.00 | 141.60 | 0.00 | - | 2 | 3 |
| 43.55 | 0.00 | - | 4 | 107 | 740.00 | 320.11 | 0.00 | - | - | 0 |
| 42.20 | 0.00 | - | 7 | 309 | 745.00 | 157.90 | 0.00 | - | 2 | 2 |
| 42.93 | +3.53 | +8.96% | 4 | 1,473 | 750.00 | 199.40 | 0.00 | - | 2 | 1 |
| 42.25 | +2.05 | +5.10% | 1 | 81 | 755.00 | 339.85 | 0.00 | - | - | 0 |
| 36.13 | 0.00 | - | 5 | 131 | 760.00 | 193.39 | 0.00 | - | 2 | 0 |
| 38.80 | 0.00 | - | 1 | 211 | 765.00 | 360.95 | 0.00 | - | - | 0 |
| 38.40 | +2.35 | +6.52% | 13 | 103 | 770.00 | 357.03 | 0.00 | - | - | 0 |
| 35.40 | 0.00 | - | 100 | 196 | 775.00 | 363.79 | 0.00 | - | - | 0 |
| 33.65 | +1.35 | +4.18% | 1 | 102 | 780.00 | 375.30 | 0.00 | - | - | 0 |
| 33.25 | 0.00 | - | 2 | 26 | 785.00 | 366.20 | 0.00 | - | - | 0 |
| 31.50 | 0.00 | - | 2 | 60 | 790.00 | 229.85 | 0.00 | - | 2 | 0 |
| 32.65 | +1.45 | +4.65% | 12 | 29 | 795.00 | 377.29 | 0.00 | - | - | 0 |
| 31.98 | +3.78 | +13.40% | 1 | 963 | 800.00 | 205.86 | 0.00 | - | 13 | 17 |
| 37.51 | 0.00 | - | 1 | 19 | 805.00 | 244.60 | 0.00 | - | 2 | 0 |
| 30.40 | +2.05 | +7.23% | 5 | 104 | 810.00 | 392.91 | 0.00 | - | - | 0 |
| 28.35 | 0.00 | - | 4 | 37 | 815.00 | 220.00 | 0.00 | - | 1 | 1 |
| 28.80 | +4.22 | +17.17% | 9 | 120 | 820.00 | 378.95 | 0.00 | - | 2 | 0 |
| 26.65 | 0.00 | - | 1 | 36 | 825.00 | - | - | - | - | - |
| 26.82 | +0.57 | +2.17% | 2 | 57 | 830.00 | 216.63 | 0.00 | - | 2 | 3 |
| 29.25 | 0.00 | - | 2 | 52 | 835.00 | - | - | - | - | - |
| 25.45 | 0.00 | - | 1 | 67 | 840.00 | 222.94 | 0.00 | - | 2 | 2 |
| 27.60 | 0.00 | - | 1 | 21 | 845.00 | - | - | - | - | - |
| 22.18 | -4.82 | -17.85% | 41 | 320 | 850.00 | 232.33 | 0.00 | - | 2 | 27 |
| 21.69 | -0.76 | -3.39% | 1 | 65 | 860.00 | 257.11 | 0.00 | - | 2 | 1 |
| 21.10 | 0.00 | - | 2 | 46 | 870.00 | 244.75 | 0.00 | - | 2 | 5 |
| 19.70 | +2.55 | +14.87% | 5 | 63 | 880.00 | 256.15 | 0.00 | - | 1 | 2 |
| 20.06 | 0.00 | - | 2 | 55 | 890.00 | 304.00 | 0.00 | - | 1 | 0 |
| 17.10 | +2.60 | +17.93% | 2 | 291 | 900.00 | 293.35 | 0.00 | - | 4 | 4 |
| 18.55 | 0.00 | - | 2 | 50 | 910.00 | 301.85 | 0.00 | - | 2 | 1 |
| 12.95 | 0.00 | - | 5 | 31 | 920.00 | - | - | - | - | - |
| 11.95 | 0.00 | - | 5 | 105 | 930.00 | - | - | - | - | - |
| 13.10 | -0.60 | -4.38% | 1 | 220 | 940.00 | - | - | - | - | - |
| 12.30 | +0.55 | +4.68% | 1 | 250 | 950.00 | 394.52 | 0.00 | - | 3 | 0 |
| 11.90 | 0.00 | - | 1 | 283 | 960.00 | 354.73 | 0.00 | - | 2 | 0 |
| 11.25 | 0.00 | - | 1 | 20 | 970.00 | - | - | - | - | - |
| 10.29 | +1.59 | +18.28% | 6 | 31 | 980.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 1 | 10 | 990.00 | - | - | - | - | - |
| 9.00 | +1.15 | +14.65% | 16 | 570 | 1,000.00 | 389.55 | 0.00 | - | - | 0 |
| 8.55 | 0.00 | - | 12 | 15 | 1,010.00 | - | - | - | - | - |
| 7.65 | 0.00 | - | 1 | 8 | 1,020.00 | - | - | - | - | - |
| 6.28 | 0.00 | - | 1 | 5 | 1,030.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 1 | 5 | 1,040.00 | - | - | - | - | - |
| 6.73 | +0.24 | +3.70% | 4 | 25 | 1,050.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 7 | 7 | 1,060.00 | 453.65 | 0.00 | - | 5 | 0 |
| 7.50 | 0.00 | - | 1 | 0 | 1,070.00 | 454.70 | 0.00 | - | - | 0 |
| 4.63 | 0.00 | - | 1 | 11 | 1,080.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 13 | 35 | 1,090.00 | 520.00 | 0.00 | - | 5 | 0 |
| 5.10 | +0.80 | +18.60% | 3 | 229 | 1,100.00 | 475.46 | 0.00 | - | 4 | 0 |
| 4.65 | -0.50 | -9.71% | 3 | 178 | 1,110.00 | 483.55 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.