Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 448.18 | 0.00 | - | - | 1 | 185.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 250.00 | 9.00 | 0.00 | - | - | 1 |
| 354.09 | 0.00 | - | 2 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 4.69 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 5.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 5.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 7.25 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 350.00 | 7.40 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 360.00 | 7.82 | 0.00 | - | - | 5 |
| - | - | - | - | - | 370.00 | 9.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 380.00 | 10.80 | 0.00 | - | 2 | 48 |
| 200.66 | 0.00 | - | 2 | 2 | 390.00 | 11.90 | 0.00 | - | 4 | 12 |
| 265.09 | 0.00 | - | 2 | 5 | 400.00 | 13.84 | +0.34 | +2.52% | 10 | 42 |
| 179.60 | 0.00 | - | - | 1 | 410.00 | 15.50 | +0.15 | +0.98% | 5 | 89 |
| - | - | - | - | - | 420.00 | 16.72 | 0.00 | - | 1 | 168 |
| 164.25 | 0.00 | - | - | 1 | 430.00 | 18.99 | +0.12 | +0.64% | 50 | 753 |
| - | - | - | - | - | 440.00 | 20.95 | 0.00 | - | 1 | 13 |
| 151.40 | 0.00 | - | 2 | 8 | 450.00 | 23.54 | +0.10 | +0.43% | 50 | 144 |
| 146.88 | 0.00 | - | 1 | 4 | 460.00 | 26.80 | 0.00 | - | 2 | 15 |
| 137.70 | 0.00 | - | 2 | 6 | 470.00 | 29.50 | 0.00 | - | 1 | 24 |
| 122.90 | 0.00 | - | 14 | 9 | 480.00 | 32.35 | 0.00 | - | 1 | 17 |
| 132.15 | 0.00 | - | 2 | 3 | 490.00 | 36.55 | +1.40 | +3.98% | 5 | 565 |
| 116.10 | -1.90 | -1.61% | 1 | 27 | 500.00 | 39.10 | +0.95 | +2.49% | 21 | 200 |
| 104.70 | 0.00 | - | 6 | 9 | 510.00 | 47.40 | 0.00 | - | 10 | 41 |
| 98.40 | 0.00 | - | 2 | 14 | 520.00 | 47.05 | 0.00 | - | 75 | 88 |
| 92.80 | 0.00 | - | 22 | 13 | 530.00 | 51.45 | 0.00 | - | 2 | 209 |
| 99.62 | 0.00 | - | 1 | 1 | 540.00 | 55.65 | 0.00 | - | 14 | 381 |
| 88.50 | -7.50 | -7.81% | 3 | 17 | 550.00 | 58.85 | 0.00 | - | 2 | 18 |
| 88.70 | 0.00 | - | 1 | 5 | 560.00 | 64.55 | 0.00 | - | 26 | 44 |
| 92.17 | 0.00 | - | 35 | 9 | 570.00 | 69.50 | 0.00 | - | 1 | 133 |
| 73.52 | -2.98 | -3.90% | 3 | 14 | 580.00 | 74.10 | 0.00 | - | 1 | 49 |
| 77.29 | 0.00 | - | 2 | 6 | 590.00 | 79.70 | 0.00 | - | 38 | 249 |
| 71.00 | 0.00 | - | 6 | 79 | 600.00 | 84.56 | 0.00 | - | 3 | 6 |
| 66.10 | 0.00 | - | 4 | 14 | 610.00 | 93.50 | 0.00 | - | 15 | 19 |
| 62.60 | 0.00 | - | 1 | 21 | 620.00 | 104.15 | 0.00 | - | 5 | 4 |
| 57.98 | 0.00 | - | 1 | 45 | 630.00 | 104.94 | 0.00 | - | 2 | 1 |
| 52.50 | 0.00 | - | 1 | 15 | 640.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 5 | 38 | 650.00 | 110.00 | 0.00 | - | 2 | 8 |
| 44.50 | -4.25 | -8.72% | 1 | 5 | 660.00 | 97.19 | 0.00 | - | 2 | 3 |
| 50.00 | 0.00 | - | 2 | 9 | 670.00 | 127.35 | 0.00 | - | - | 1 |
| 42.95 | 0.00 | - | 1 | 20 | 680.00 | 138.56 | 0.00 | - | 2 | 14 |
| 71.00 | 0.00 | - | 1 | 4 | 690.00 | 113.75 | 0.00 | - | 1 | 7 |
| 34.00 | -3.00 | -8.11% | 1 | 22 | 700.00 | 145.75 | 0.00 | - | 3 | 11 |
| 36.75 | 0.00 | - | 1 | 67 | 710.00 | 166.20 | +20.00 | +13.68% | 4 | 3 |
| 33.63 | 0.00 | - | 1 | 15 | 720.00 | 171.42 | 0.00 | - | 2 | 1 |
| 28.55 | 0.00 | - | 1 | 8 | 730.00 | - | - | - | - | - |
| 30.35 | 0.00 | - | 26 | 49 | 740.00 | 189.80 | 0.00 | - | - | 1 |
| 28.60 | 0.00 | - | 1 | 28 | 750.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 11 | 760.00 | - | - | - | - | - |
| 22.09 | 0.00 | - | 2 | 15 | 770.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | 1 | 1 | 780.00 | 227.92 | 0.00 | - | 2 | 1 |
| 43.70 | 0.00 | - | 1 | 16 | 790.00 | - | - | - | - | - |
| 37.50 | 0.00 | - | 11 | 30 | 800.00 | 194.58 | 0.00 | - | - | 1 |
| 39.10 | 0.00 | - | - | 4 | 810.00 | - | - | - | - | - |
| 39.05 | 0.00 | - | 3 | 3 | 820.00 | - | - | - | - | - |
| 12.94 | -0.56 | -4.15% | 2 | 17 | 840.00 | - | - | - | - | - |
| 27.45 | 0.00 | - | 3 | 10 | 850.00 | - | - | - | - | - |
| 11.43 | -0.92 | -7.45% | 1 | 2 | 860.00 | - | - | - | - | - |
| 29.40 | 0.00 | - | 3 | 3 | 870.00 | - | - | - | - | - |
| 29.30 | 0.00 | - | 3 | 3 | 890.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 298.65 | 0.00 | - | - | 0 |
| 7.35 | 0.00 | - | 14 | 16 | 950.00 | - | - | - | - | - |
| 14.85 | 0.00 | - | - | 1 | 960.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 3 | 5 | 970.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 14 | 6 | 980.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | - | 2 | 990.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 4 | 1,000.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | - | 4 | 1,010.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | - | 28 | 1,020.00 | - | - | - | - | - |
| 3.95 | 0.00 | - | 1 | 4 | 1,040.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.