Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 395.00 | 0.00 | - | 1 | 5 | 180.00 | 1.19 | 0.00 | - | 2 | 341 |
| 396.00 | 0.00 | - | 3 | 4 | 185.00 | 1.50 | 0.00 | - | 14 | 12 |
| 450.56 | 0.00 | - | 1 | 2 | 190.00 | 3.20 | 0.00 | - | 1 | 36 |
| 391.00 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 4 | 3 |
| 397.99 | 0.00 | - | 2 | 15 | 200.00 | 1.85 | 0.00 | - | 2 | 44 |
| 420.16 | 0.00 | - | 1 | 1 | 210.00 | 2.81 | 0.00 | - | 1 | 2,142 |
| - | - | - | - | - | 220.00 | 2.38 | 0.00 | - | 22 | 55 |
| 250.50 | 0.00 | - | 2 | 0 | 230.00 | 3.05 | 0.00 | - | 1 | 58 |
| 334.00 | 0.00 | - | - | 2 | 240.00 | 4.10 | 0.00 | - | 1 | 78 |
| 355.00 | 0.00 | - | 1 | 4 | 250.00 | 2.78 | 0.00 | - | 10 | 683 |
| 365.66 | 0.00 | - | 1 | 5 | 260.00 | 5.95 | 0.00 | - | 1 | 148 |
| 318.99 | 0.00 | - | 1 | 15 | 270.00 | 7.00 | 0.00 | - | 10 | 13 |
| 329.48 | 0.00 | - | 5 | 29 | 280.00 | 4.81 | 0.00 | - | 1 | 51 |
| 299.00 | 0.00 | - | 1 | 3 | 290.00 | 6.00 | 0.00 | - | 1 | 70 |
| 280.50 | 0.00 | - | 1 | 14 | 300.00 | 5.95 | 0.00 | - | 3 | 229 |
| 269.19 | 0.00 | - | 1 | 49 | 310.00 | 7.00 | 0.00 | - | 3 | 100 |
| 300.50 | 0.00 | - | 1 | 57 | 320.00 | 7.80 | 0.00 | - | 1 | 216 |
| 310.53 | 0.00 | - | 2 | 24 | 330.00 | 7.95 | 0.00 | - | 1 | 61 |
| 252.02 | 0.00 | - | 2 | 26 | 340.00 | 9.00 | 0.00 | - | 5 | 234 |
| 298.00 | 0.00 | - | 2 | 29 | 350.00 | 11.00 | 0.00 | - | 1 | 830 |
| 281.03 | 0.00 | - | 1 | 21 | 360.00 | 10.55 | 0.00 | - | 1 | 329 |
| 227.00 | 0.00 | - | 1 | 33 | 370.00 | 13.20 | 0.00 | - | 1 | 247 |
| 215.39 | 0.00 | - | 1 | 140 | 380.00 | 14.61 | 0.00 | - | 1 | 256 |
| 266.57 | 0.00 | - | 1 | 138 | 390.00 | 16.80 | 0.00 | - | 75 | 389 |
| 204.00 | 0.00 | - | 3 | 93 | 400.00 | 18.40 | 0.00 | - | 2 | 448 |
| 206.05 | 0.00 | - | 2 | 44 | 410.00 | 21.13 | 0.00 | - | 2 | 763 |
| 237.55 | 0.00 | - | 7 | 25 | 420.00 | 21.70 | 0.00 | - | 1 | 442 |
| 232.90 | 0.00 | - | 2 | 57 | 430.00 | 25.50 | 0.00 | - | 303 | 513 |
| 173.00 | 0.00 | - | 6 | 111 | 440.00 | 27.60 | 0.00 | - | 1 | 469 |
| 162.43 | 0.00 | - | 1 | 90 | 450.00 | 29.15 | 0.00 | - | 4 | 815 |
| 155.75 | 0.00 | - | 1 | 35 | 460.00 | 33.65 | 0.00 | - | 1 | 202 |
| 165.51 | 0.00 | - | 7 | 14 | 470.00 | 36.55 | 0.00 | - | 35 | 77 |
| 143.38 | 0.00 | - | 1 | 115 | 480.00 | 39.85 | 0.00 | - | 5 | 481 |
| 137.00 | 0.00 | - | 2 | 65 | 490.00 | 46.51 | 0.00 | - | 2 | 188 |
| 130.53 | 0.00 | - | 2 | 110 | 500.00 | 45.78 | 0.00 | - | 4 | 502 |
| 130.91 | 0.00 | - | 1 | 29 | 510.00 | 46.77 | 0.00 | - | 8 | 77 |
| 121.20 | 0.00 | - | 112 | 262 | 520.00 | 51.04 | 0.00 | - | 1 | 337 |
| 115.12 | 0.00 | - | 10 | 100 | 530.00 | 58.97 | 0.00 | - | 3 | 203 |
| 108.98 | 0.00 | - | 76 | 157 | 540.00 | 62.30 | 0.00 | - | 64 | 174 |
| 103.65 | 0.00 | - | 2 | 178 | 550.00 | 65.72 | 0.00 | - | 10 | 125 |
| 99.20 | 0.00 | - | 2 | 63 | 560.00 | 70.75 | 0.00 | - | 1 | 223 |
| 95.00 | 0.00 | - | 8 | 480 | 570.00 | 72.72 | 0.00 | - | 1 | 52 |
| 90.55 | 0.00 | - | 4 | 123 | 580.00 | 80.65 | 0.00 | - | 2 | 101 |
| 85.60 | 0.00 | - | 2 | 149 | 590.00 | 86.96 | 0.00 | - | 2 | 78 |
| 81.23 | 0.00 | - | 1 | 292 | 600.00 | 92.33 | 0.00 | - | 1 | 402 |
| 79.00 | 0.00 | - | 1 | 187 | 610.00 | 95.38 | 0.00 | - | 1 | 252 |
| 83.09 | 0.00 | - | 10 | 176 | 620.00 | 83.46 | 0.00 | - | 11 | 98 |
| 72.65 | 0.00 | - | 3 | 219 | 630.00 | 92.76 | 0.00 | - | 2 | 70 |
| 64.05 | 0.00 | - | 17 | 315 | 640.00 | 96.90 | 0.00 | - | 3 | 10 |
| 62.65 | 0.00 | - | 1 | 487 | 650.00 | 131.06 | 0.00 | - | 2 | 111 |
| 61.15 | 0.00 | - | 1 | 351 | 660.00 | 132.11 | 0.00 | - | 5 | 25 |
| 53.80 | 0.00 | - | 1 | 71 | 680.00 | 137.86 | 0.00 | - | 2 | 41 |
| 48.70 | 0.00 | - | 20 | 371 | 700.00 | 156.58 | 0.00 | - | 10 | 24 |
| 44.00 | 0.00 | - | 4 | 228 | 720.00 | 167.58 | 0.00 | - | - | 2 |
| 37.65 | 0.00 | - | 1 | 273 | 740.00 | 188.80 | 0.00 | - | 2 | 1 |
| 33.80 | 0.00 | - | 1 | 77 | 760.00 | 179.40 | 0.00 | - | 2 | 2 |
| 30.25 | 0.00 | - | 3 | 126 | 780.00 | 219.25 | 0.00 | - | 2 | 2 |
| 28.55 | 0.00 | - | 2 | 254 | 800.00 | 244.40 | 0.00 | - | - | 1 |
| 24.80 | 0.00 | - | 43 | 148 | 820.00 | 264.75 | 0.00 | - | 2 | 1 |
| 25.67 | 0.00 | - | 3 | 100 | 840.00 | 280.95 | 0.00 | - | - | 2 |
| 22.75 | 0.00 | - | 1 | 95 | 860.00 | 249.17 | 0.00 | - | 4 | 0 |
| 41.10 | 0.00 | - | 11 | 172 | 880.00 | - | - | - | - | - |
| 16.89 | 0.00 | - | 3 | 296 | 900.00 | 284.47 | 0.00 | - | 2 | 0 |
| 29.55 | 0.00 | - | 40 | 36 | 910.00 | 350.40 | 0.00 | - | - | 0 |
| 13.95 | 0.00 | - | 15 | 41 | 920.00 | - | - | - | - | - |
| 31.60 | 0.00 | - | 60 | 58 | 930.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 8 | 17 | 940.00 | - | - | - | - | - |
| 24.30 | 0.00 | - | 6 | 74 | 950.00 | 341.00 | 0.00 | - | - | 8 |
| 12.39 | 0.00 | - | 1 | 11 | 960.00 | - | - | - | - | - |
| 22.35 | 0.00 | - | 10 | 38 | 970.00 | - | - | - | - | - |
| 14.05 | 0.00 | - | 1 | 2 | 980.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 77 | 990.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 2 | 16 | 1,000.00 | 384.98 | 0.00 | - | 8 | 0 |
| 20.75 | 0.00 | - | 1 | 1 | 1,010.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 30 | 34 | 1,030.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 2 | 31 | 1,040.00 | - | - | - | - | - |
| 15.35 | 0.00 | - | - | 1 | 1,050.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 2 | 30 | 1,060.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 24 | 24 | 1,080.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 5 | 18 | 1,090.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 1 | 84 | 1,100.00 | 548.07 | 0.00 | - | - | 0 |
| 5.06 | 0.00 | - | 3 | 376 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.