Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EST. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 474.46 | 0.00 | - | 2 | 564 | 5.00 | 0.01 | 0.00 | - | 50 | 620 |
| 426.07 | 0.00 | - | 9 | 2 | 10.00 | 0.01 | 0.00 | - | 47 | 905 |
| 421.48 | 0.00 | - | 3 | 0 | 15.00 | 0.01 | 0.00 | - | 2 | 322 |
| 416.72 | 0.00 | - | 3 | 24 | 20.00 | 0.01 | 0.00 | - | 1 | 588 |
| 419.00 | 0.00 | - | 1 | 1 | 25.00 | 0.04 | 0.00 | - | 135 | 162 |
| 423.00 | 0.00 | - | 14 | 7 | 30.00 | 0.27 | 0.00 | - | 5 | 150 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.05 | 0.00 | - | 2 | 619 |
| 414.00 | 0.00 | - | 1 | 3 | 40.00 | 0.03 | 0.00 | - | 2 | 518 |
| 358.75 | 0.00 | - | 1 | 4 | 45.00 | 0.04 | 0.00 | - | 2 | 25 |
| 356.00 | 0.00 | - | 2 | 14 | 50.00 | 0.01 | 0.00 | - | 50 | 202 |
| 321.40 | 0.00 | - | 1 | 13 | 60.00 | 0.25 | 0.00 | - | 2 | 159 |
| 274.12 | 0.00 | - | 2 | 8 | 70.00 | 0.21 | 0.00 | - | 6 | 396 |
| 253.54 | 0.00 | - | 1 | 9 | 80.00 | 0.29 | 0.00 | - | 2 | 33 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 0.55 | 0.00 | - | 1 | 92 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 0.84 | 0.00 | - | 2 | 36 |
| 382.00 | 0.00 | - | 1 | 181 | 100.00 | 0.55 | 0.00 | - | 1 | 130 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 0.70 | 0.00 | - | 1 | 65 |
| 239.05 | 0.00 | - | 2 | 16 | 110.00 | 0.42 | 0.00 | - | 3 | 29 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 0.70 | 0.00 | - | 1 | 16 |
| 296.92 | 0.00 | - | 2 | 0 | 120.00 | 0.56 | +0.06 | +12.00% | 1 | 3,556 |
| 298.30 | 0.00 | - | 2 | 23 | 125.00 | 0.53 | 0.00 | - | 7 | 267 |
| 278.70 | 0.00 | - | 2 | 21 | 130.00 | 0.80 | 0.00 | - | 1 | 96 |
| 255.28 | 0.00 | - | 10 | 17 | 135.00 | 1.65 | 0.00 | - | 1 | 0 |
| 337.65 | 0.00 | - | 1 | 25 | 140.00 | 0.80 | 0.00 | - | 50 | 52 |
| 246.46 | 0.00 | - | 10 | 8 | 145.00 | 2.00 | 0.00 | - | 1 | 58 |
| 335.00 | 0.00 | - | 5 | 220 | 150.00 | 1.00 | 0.00 | - | 100 | 1,316 |
| 279.45 | 0.00 | - | 1 | 331 | 155.00 | 1.65 | 0.00 | - | 1 | 125 |
| 233.17 | 0.00 | - | 10 | 13 | 160.00 | 1.21 | 0.00 | - | 1 | 2,146 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 1.50 | +0.19 | +14.50% | 15 | 266 |
| 249.00 | 0.00 | - | 1 | 17 | 170.00 | 1.38 | 0.00 | - | 1 | 636 |
| 212.90 | 0.00 | - | 260 | 159 | 175.00 | 5.40 | 0.00 | - | 246 | 235 |
| 243.55 | 0.00 | - | 2 | 0 | 180.00 | 2.02 | +0.27 | +15.43% | 15 | 307 |
| 212.66 | 0.00 | - | 10 | 12 | 185.00 | 2.10 | 0.00 | - | 4 | 941 |
| 302.95 | 0.00 | - | 10 | 661 | 190.00 | 2.34 | 0.00 | - | 6 | 230 |
| 232.71 | 0.00 | - | 5 | 26 | 195.00 | 2.43 | 0.00 | - | 1 | 174 |
| 294.34 | 0.00 | - | 1 | 837 | 200.00 | 2.35 | 0.00 | - | 12 | 1,070 |
| 280.80 | 0.00 | - | 2 | 126 | 210.00 | 3.05 | 0.00 | - | 5 | 651 |
| 225.10 | 0.00 | - | 2 | 98 | 220.00 | 3.65 | 0.00 | - | 1 | 901 |
| 241.50 | +39.95 | +19.82% | 1 | 0 | 230.00 | 4.70 | +0.60 | +14.63% | 1 | 591 |
| 238.58 | 0.00 | - | 1 | 153 | 240.00 | 5.60 | +0.60 | +12.00% | 1 | 1,314 |
| 224.48 | -22.89 | -9.25% | 1 | 126 | 250.00 | 6.35 | +0.45 | +7.63% | 2 | 1,888 |
| 223.87 | 0.00 | - | 3 | 239 | 260.00 | 7.47 | +1.22 | +19.52% | 1 | 918 |
| 205.50 | -23.25 | -10.16% | 2 | 296 | 270.00 | 7.65 | 0.00 | - | 2 | 506 |
| 210.90 | 0.00 | - | 1 | 377 | 280.00 | 9.75 | +1.15 | +13.37% | 12 | 1,538 |
| 202.75 | 0.00 | - | 6 | 306 | 290.00 | 10.70 | +0.40 | +3.88% | 1 | 1,159 |
| 187.81 | -6.49 | -3.34% | 2 | 1,227 | 300.00 | 12.21 | +0.89 | +7.86% | 15 | 2,113 |
| 186.15 | 0.00 | - | 25 | 183 | 310.00 | 12.25 | 0.00 | - | 1 | 1,052 |
| 178.70 | 0.00 | - | 1 | 380 | 320.00 | 16.10 | +1.35 | +9.15% | 302 | 2,378 |
| 171.00 | 0.00 | - | 13 | 508 | 330.00 | 17.42 | +1.07 | +6.54% | 2 | 1,279 |
| 163.75 | 0.00 | - | 1 | 320 | 340.00 | 19.45 | +1.13 | +6.17% | 2 | 620 |
| 156.50 | 0.00 | - | 1 | 471 | 350.00 | 20.61 | 0.00 | - | 1 | 1,056 |
| 149.05 | 0.00 | - | 1 | 351 | 360.00 | 24.33 | +1.98 | +8.86% | 1 | 1,330 |
| 134.78 | -6.82 | -4.82% | 1 | 341 | 370.00 | 26.90 | +2.10 | +8.47% | 4 | 418 |
| 139.82 | 0.00 | - | 1 | 272 | 380.00 | 27.45 | 0.00 | - | 2 | 857 |
| 140.80 | 0.00 | - | 1 | 460 | 390.00 | 30.25 | 0.00 | - | 7 | 635 |
| 122.10 | 0.00 | - | 3 | 1,695 | 400.00 | 36.20 | +2.90 | +8.71% | 3 | 2,274 |
| 127.10 | 0.00 | - | 9 | 739 | 410.00 | 37.53 | 0.00 | - | 41 | 522 |
| 112.71 | 0.00 | - | 2 | 635 | 420.00 | 40.30 | 0.00 | - | 61 | 1,156 |
| 104.25 | 0.00 | - | 1 | 637 | 430.00 | 43.40 | 0.00 | - | 5 | 1,146 |
| 92.54 | -11.56 | -11.10% | 1 | 613 | 440.00 | 52.90 | +5.50 | +11.60% | 5 | 686 |
| 86.30 | -10.77 | -11.10% | 18 | 782 | 450.00 | 56.00 | +2.75 | +5.16% | 1 | 1,122 |
| 80.60 | -14.85 | -15.56% | 2 | 368 | 460.00 | 60.90 | +3.50 | +6.10% | 2 | 475 |
| 76.81 | -5.89 | -7.12% | 1 | 423 | 470.00 | 67.20 | +7.05 | +11.72% | 1 | 832 |
| 69.00 | -8.65 | -11.14% | 2 | 905 | 480.00 | 62.19 | 0.00 | - | 1 | 173 |
| 77.62 | 0.00 | - | 6 | 366 | 490.00 | 66.82 | 0.00 | - | 2 | 354 |
| 68.60 | 0.00 | - | 2 | 1,912 | 500.00 | 81.90 | +6.25 | +8.26% | 3 | 1,012 |
| 70.38 | 0.00 | - | 1 | 396 | 510.00 | 87.50 | +10.95 | +14.30% | 32 | 97 |
| 56.33 | -7.30 | -11.47% | 1 | 304 | 520.00 | 93.35 | +10.23 | +12.31% | 1 | 360 |
| 52.90 | -3.80 | -6.70% | 5 | 163 | 530.00 | 99.70 | +9.30 | +10.29% | 2 | 36 |
| 49.83 | -11.97 | -19.37% | 2 | 171 | 540.00 | 106.30 | +10.75 | +11.25% | 4 | 62 |
| 45.61 | -7.14 | -13.54% | 61 | 1,300 | 550.00 | 113.45 | +12.10 | +11.94% | 6 | 81 |
| 49.95 | 0.00 | - | 1 | 368 | 560.00 | 120.90 | +13.15 | +12.20% | 2 | 50 |
| 40.66 | -5.14 | -11.22% | 1 | 272 | 570.00 | 114.35 | 0.00 | - | 2 | 2 |
| 43.10 | 0.00 | - | 4 | 367 | 580.00 | 121.40 | 0.00 | - | 4 | 3 |
| 40.60 | 0.00 | - | 5 | 107 | 590.00 | 128.60 | 0.00 | - | 2 | 0 |
| 31.20 | -4.80 | -13.33% | 5 | 1,459 | 600.00 | 133.00 | 0.00 | - | 1 | 67 |
| 34.33 | 0.00 | - | 19 | 155 | 610.00 | 197.50 | 0.00 | - | 2 | 71 |
| 27.98 | -4.12 | -12.83% | 1 | 154 | 620.00 | 237.91 | 0.00 | - | 1 | 0 |
| 34.25 | 0.00 | - | 8 | 227 | 630.00 | 239.58 | 0.00 | - | 1 | 0 |
| 31.20 | 0.00 | - | 1 | 272 | 640.00 | 243.11 | 0.00 | - | 30 | 0 |
| 12.35 | 0.00 | - | 7 | 62 | 645.00 | - | - | - | - | - |
| 29.15 | 0.00 | - | 75 | 599 | 650.00 | 264.69 | 0.00 | - | 2 | 0 |
| 30.35 | 0.00 | - | 50 | 85 | 655.00 | - | - | - | - | - |
| 21.80 | -2.95 | -11.92% | 4 | 4,434 | 660.00 | 187.35 | 0.00 | - | 20 | 67 |
| 9.20 | 0.00 | - | 40 | 99 | 665.00 | 234.87 | 0.00 | - | - | 1 |
| 15.60 | 0.00 | - | 2 | 0 | 670.00 | 257.03 | 0.00 | - | 644 | 0 |
| 22.95 | 0.00 | - | 50 | 63 | 675.00 | 273.87 | 0.00 | - | 19 | 0 |
| 6.70 | 0.00 | - | 1 | 27 | 680.00 | 275.73 | 0.00 | - | - | 0 |
| 11.85 | 0.00 | - | 12 | 17 | 685.00 | 211.60 | 0.00 | - | - | 12 |
| 20.15 | 0.00 | - | 16 | 19 | 690.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 1 | 55 | 695.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | 1 | 114 | 700.00 | 315.00 | 0.00 | - | 2 | 0 |
| 14.27 | 0.00 | - | 1 | 11 | 705.00 | 284.91 | 0.00 | - | - | 0 |
| 19.55 | 0.00 | - | 5 | 17 | 710.00 | 313.45 | 0.00 | - | - | 0 |
| 21.78 | 0.00 | - | 1 | 1 | 715.00 | - | - | - | - | - |
| 7.65 | 0.00 | - | 12 | 27 | 720.00 | 279.41 | 0.00 | - | 2 | 0 |
| 18.04 | 0.00 | - | 15 | 16 | 725.00 | 305.92 | 0.00 | - | - | 0 |
| 10.48 | 0.00 | - | 1 | 55 | 730.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 10 | 16 | 735.00 | 314.59 | 0.00 | - | - | 0 |
| 8.34 | 0.00 | - | 3 | 19 | 740.00 | 320.11 | 0.00 | - | - | 0 |
| 7.85 | 0.00 | - | 1 | 2 | 745.00 | 324.33 | 0.00 | - | - | 0 |
| 13.05 | 0.00 | - | 2 | 44 | 750.00 | 330.17 | 0.00 | - | 30 | 0 |
| 16.60 | 0.00 | - | 11 | 12 | 755.00 | 339.85 | 0.00 | - | - | 0 |
| 14.70 | 0.00 | - | 1 | 37 | 760.00 | 344.90 | 0.00 | - | - | 0 |
| 14.19 | 0.00 | - | 1 | 169 | 765.00 | 360.95 | 0.00 | - | - | 0 |
| 12.05 | 0.00 | - | 1 | 76 | 770.00 | 357.03 | 0.00 | - | - | 0 |
| 18.25 | 0.00 | - | - | 8 | 775.00 | 363.79 | 0.00 | - | - | 0 |
| 10.40 | 0.00 | - | 1 | 24 | 780.00 | 375.30 | 0.00 | - | - | 0 |
| 6.60 | 0.00 | - | 2 | 3 | 785.00 | 366.20 | 0.00 | - | - | 0 |
| 5.55 | 0.00 | - | 1 | 6 | 790.00 | 410.18 | 0.00 | - | 14 | 0 |
| 15.03 | 0.00 | - | 1 | 2 | 795.00 | 377.29 | 0.00 | - | - | 0 |
| 8.10 | -0.80 | -8.99% | 2 | 216 | 800.00 | 449.22 | 0.00 | - | 2 | 0 |
| 12.10 | 0.00 | - | 1 | 1 | 805.00 | 387.83 | 0.00 | - | - | 0 |
| 2.93 | 0.00 | - | 2 | 6 | 810.00 | 392.91 | 0.00 | - | - | 0 |
| 5.98 | 0.00 | - | 2 | 23 | 815.00 | 397.62 | 0.00 | - | - | 0 |
| 9.35 | 0.00 | - | 5 | 15 | 820.00 | 378.95 | 0.00 | - | 2 | 0 |
| 2.69 | 0.00 | - | 10 | 8 | 825.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 32 | 830.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 49 | 835.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 25 | 840.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | 35 | 19 | 845.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 114 | 850.00 | 395.84 | 0.00 | - | - | 0 |
| 3.90 | 0.00 | - | 18 | 20 | 860.00 | 456.07 | 0.00 | - | - | 0 |
| 6.55 | 0.00 | - | 1 | 41 | 870.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 19 | 880.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 1 | 890.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 1 | 200 | 900.00 | 495.95 | 0.00 | - | 2 | 0 |
| 4.00 | -1.30 | -24.53% | 1 | 25 | 910.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 1 | 29 | 920.00 | - | - | - | - | - |
| 4.91 | 0.00 | - | 1 | 6 | 930.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 3 | 49 | 940.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 5 | 144 | 950.00 | - | - | - | - | - |
| 2.73 | -1.07 | -28.16% | 1 | 181 | 960.00 | 530.15 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.