Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EST. Market open.
Calls
28 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 187.60 | 0.00 | - | 2 | 2 | 190.00 | 0.01 | 0.00 | - | 50 | 204 |
| 195.55 | +11.23 | +6.09% | 3 | 3 | 195.00 | 0.01 | 0.00 | - | - | 31 |
| 175.65 | 0.00 | - | - | 3 | 200.00 | 0.01 | 0.00 | - | 1 | 645 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | - | 99 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | - | 144 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 22 | 125 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 17 | 182 |
| 144.90 | 0.00 | - | - | 1 | 230.00 | 0.01 | 0.00 | - | - | 110 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 13 | 130 |
| - | - | - | - | - | 240.00 | 0.01 | -0.01 | -50.00% | 5 | 495 |
| 123.60 | 0.00 | - | - | 7 | 245.00 | 0.01 | 0.00 | - | 4 | 186 |
| - | - | - | - | - | 250.00 | 0.01 | -0.01 | -50.00% | 107 | 734 |
| - | - | - | - | - | 255.00 | 0.01 | -0.02 | -66.67% | 103 | 252 |
| - | - | - | - | - | 260.00 | 0.01 | -0.01 | -50.00% | 5 | 304 |
| - | - | - | - | - | 265.00 | 0.01 | -0.01 | -50.00% | 1 | 285 |
| - | - | - | - | - | 270.00 | 0.01 | -0.02 | -66.67% | 14 | 403 |
| 94.49 | 0.00 | - | - | 1 | 275.00 | 0.02 | -0.03 | -60.00% | 46 | 404 |
| - | - | - | - | - | 280.00 | 0.01 | -0.04 | -80.00% | 92 | 338 |
| 103.40 | +32.20 | +45.22% | 1 | 1 | 285.00 | 0.01 | -0.06 | -85.71% | 96 | 361 |
| - | - | - | - | - | 290.00 | 0.04 | -0.04 | -50.00% | 25 | 536 |
| - | - | - | - | - | 295.00 | 0.01 | -0.09 | -90.00% | 104 | 228 |
| 91.60 | +32.66 | +55.41% | 14 | 20 | 300.00 | 0.01 | -0.13 | -92.86% | 2,178 | 3,096 |
| - | - | - | - | - | 305.00 | 0.01 | -0.19 | -95.00% | 143 | 310 |
| 65.33 | 0.00 | - | 11 | 53 | 310.00 | 0.03 | -0.22 | -88.00% | 586 | 1,607 |
| - | - | - | - | - | 315.00 | 0.02 | -0.29 | -93.55% | 158 | 788 |
| 68.40 | +15.40 | +29.06% | 25 | 47 | 320.00 | 0.04 | -0.53 | -92.98% | 1,160 | 1,483 |
| 50.61 | 0.00 | - | 6 | 6 | 325.00 | 0.04 | -0.65 | -94.20% | 728 | 664 |
| 50.92 | +12.62 | +32.95% | 2 | 31 | 330.00 | 0.06 | -0.94 | -94.00% | 3,722 | 2,154 |
| 37.50 | 0.00 | - | - | 3 | 335.00 | 0.08 | -1.32 | -94.29% | 1,218 | 836 |
| 50.00 | +28.35 | +130.95% | 10 | 85 | 340.00 | 0.10 | -1.70 | -94.44% | 1,520 | 1,808 |
| 38.10 | +20.40 | +115.25% | 1 | 25 | 345.00 | 0.33 | -2.49 | -88.30% | 650 | 553 |
| 40.50 | +26.95 | +198.89% | 36 | 354 | 350.00 | 0.22 | -4.08 | -94.88% | 8,056 | 2,884 |
| 34.19 | +23.74 | +227.18% | 96 | 218 | 355.00 | 0.30 | -5.50 | -94.83% | 5,587 | 789 |
| 28.05 | +20.35 | +264.29% | 391 | 624 | 360.00 | 0.49 | -8.01 | -94.24% | 8,278 | 1,261 |
| 26.23 | +20.33 | +344.58% | 351 | 518 | 365.00 | 0.74 | -10.01 | -93.12% | 3,665 | 1,521 |
| 21.07 | +17.17 | +440.26% | 1,040 | 1,854 | 370.00 | 1.21 | -12.04 | -90.87% | 22,306 | 1,402 |
| 16.53 | +13.93 | +535.77% | 1,173 | 1,118 | 375.00 | 1.83 | -16.67 | -90.11% | 6,941 | 760 |
| 12.45 | +10.65 | +591.67% | 5,033 | 1,908 | 380.00 | 3.00 | -19.00 | -86.36% | 13,121 | 1,410 |
| 9.38 | +8.21 | +701.71% | 8,406 | 1,027 | 385.00 | 4.50 | -22.50 | -83.33% | 6,728 | 132 |
| 6.50 | +5.75 | +766.67% | 14,960 | 1,633 | 390.00 | 6.70 | -22.10 | -76.74% | 3,810 | 885 |
| 4.41 | +3.87 | +716.67% | 8,909 | 641 | 395.00 | 10.30 | -9.76 | -48.65% | 344 | 60 |
| 2.76 | +2.33 | +541.86% | 51,519 | 5,332 | 400.00 | 13.95 | -26.26 | -65.31% | 505 | 794 |
| 1.84 | +1.55 | +534.48% | 4,478 | 796 | 405.00 | 17.50 | -28.50 | -61.96% | 76 | 18 |
| 1.14 | +0.94 | +470.00% | 10,597 | 3,185 | 410.00 | 22.49 | -26.56 | -54.15% | 196 | 1,401 |
| 0.72 | +0.59 | +453.85% | 2,168 | 663 | 415.00 | 30.25 | -11.90 | -28.23% | 38 | 4 |
| 0.47 | +0.36 | +327.27% | 5,463 | 2,169 | 420.00 | 28.00 | -32.37 | -53.62% | 7 | 246 |
| 0.31 | +0.23 | +287.50% | 3,059 | 1,032 | 425.00 | 39.29 | -9.51 | -19.49% | 11 | 12 |
| 0.22 | +0.14 | +175.00% | 2,655 | 2,247 | 430.00 | 41.12 | -29.68 | -41.92% | 76 | 310 |
| 0.15 | +0.07 | +87.50% | 1,100 | 644 | 435.00 | 47.00 | -20.10 | -29.96% | 8 | 10 |
| 0.13 | +0.08 | +160.00% | 1,158 | 1,204 | 440.00 | 51.45 | -12.03 | -18.95% | 94 | 272 |
| 0.10 | +0.04 | +66.67% | 821 | 722 | 445.00 | 56.15 | -22.18 | -28.32% | 55 | 143 |
| 0.08 | +0.04 | +100.00% | 1,621 | 2,740 | 450.00 | 58.50 | -34.30 | -36.96% | 47 | 455 |
| 0.11 | +0.07 | +175.00% | 170 | 622 | 455.00 | 69.36 | -10.52 | -13.17% | 17 | 56 |
| 0.06 | +0.02 | +50.00% | 688 | 904 | 460.00 | 68.78 | -31.40 | -31.34% | 42 | 197 |
| 0.04 | +0.01 | +33.33% | 194 | 816 | 465.00 | 76.64 | -29.46 | -27.77% | 65 | 180 |
| 0.04 | +0.01 | +33.33% | 737 | 1,197 | 470.00 | 80.00 | -29.90 | -27.21% | 8 | 139 |
| 0.04 | +0.01 | +33.33% | 160 | 474 | 475.00 | 86.05 | -30.00 | -25.85% | 17 | 180 |
| 0.04 | +0.01 | +33.33% | 109 | 500 | 480.00 | 91.56 | -26.39 | -22.37% | 46 | 232 |
| 0.03 | 0.00 | - | 350 | 553 | 485.00 | 92.55 | -32.45 | -25.96% | 22 | 119 |
| 0.03 | +0.01 | +50.00% | 68 | 646 | 490.00 | 97.63 | -25.78 | -20.89% | 14 | 168 |
| 0.04 | -0.01 | -20.00% | 184 | 535 | 495.00 | 103.03 | -17.56 | -14.56% | 22 | 118 |
| 0.02 | 0.00 | - | 691 | 3,698 | 500.00 | 110.50 | -28.76 | -20.65% | 38 | 227 |
| 0.03 | +0.01 | +50.00% | 30 | 330 | 505.00 | 121.26 | -3.59 | -2.88% | 1 | 92 |
| 0.02 | 0.00 | - | 39 | 916 | 510.00 | 121.27 | -28.65 | -19.11% | 24 | 118 |
| 0.01 | 0.00 | - | 39 | 544 | 515.00 | 126.00 | -16.62 | -11.65% | 22 | 107 |
| 0.01 | 0.00 | - | 322 | 1,254 | 520.00 | 131.47 | -13.42 | -9.26% | 19 | 212 |
| 0.01 | -0.01 | -50.00% | 24 | 454 | 525.00 | 137.00 | -23.11 | -14.43% | 5 | 83 |
| 0.01 | 0.00 | - | 94 | 582 | 530.00 | 145.00 | -26.55 | -15.48% | 11 | 38 |
| 0.01 | -0.01 | -50.00% | 31 | 938 | 535.00 | 146.07 | -29.12 | -16.62% | 7 | 22 |
| 0.01 | 0.00 | - | 44 | 1,748 | 540.00 | 157.26 | -22.95 | -12.74% | 2 | 40 |
| 0.02 | +0.01 | +100.00% | 4 | 423 | 545.00 | 160.65 | -6.30 | -3.77% | 1 | 11 |
| 0.01 | 0.00 | - | 74 | 2,156 | 550.00 | 168.49 | -13.06 | -7.19% | 1 | 24 |
| 0.01 | 0.00 | - | 16 | 541 | 555.00 | 163.87 | -16.01 | -8.90% | 2 | 11 |
| 0.01 | 0.00 | - | 14 | 1,118 | 560.00 | 170.44 | -12.14 | -6.65% | 2 | 23 |
| 0.01 | 0.00 | - | 3 | 391 | 565.00 | 169.90 | -34.16 | -16.74% | 3 | 17 |
| 0.01 | 0.00 | - | 26 | 374 | 570.00 | 182.33 | -14.01 | -7.14% | 10 | 9 |
| 0.01 | -0.01 | -50.00% | 37 | 448 | 575.00 | 188.79 | -27.76 | -12.82% | 6 | 11 |
| 0.01 | 0.00 | - | 6 | 777 | 580.00 | 190.79 | -14.99 | -7.28% | 1 | 2 |
| 0.01 | 0.00 | - | 15 | 670 | 585.00 | 209.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 21 | 655 | 590.00 | 227.76 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 728 | 595.00 | 210.00 | -25.08 | -10.67% | 2 | 7 |
| 0.01 | 0.00 | - | 7 | 2,391 | 600.00 | 210.80 | -11.38 | -5.12% | 13 | 15 |
| 0.01 | 0.00 | - | 17 | 293 | 605.00 | 222.57 | -1.73 | -0.77% | 9 | 7 |
| 0.01 | 0.00 | - | 19 | 380 | 610.00 | 240.50 | 0.00 | - | 23 | 1 |
| 0.01 | 0.00 | - | 1 | 355 | 615.00 | 231.65 | -8.84 | -3.68% | 1 | 2 |
| 0.01 | 0.00 | - | 2 | 239 | 620.00 | 241.69 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 339 | 625.00 | 249.90 | 0.00 | - | 10 | 9 |
| 0.03 | +0.02 | +200.00% | 6 | 233 | 630.00 | 254.85 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 20 | 166 | 635.00 | 252.00 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 501 | 640.00 | 269.48 | 0.00 | - | 52 | 4 |
| 0.04 | 0.00 | - | 1 | 199 | 645.00 | 259.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 601 | 650.00 | 275.07 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 17 | 262 | 655.00 | 284.03 | 0.00 | - | 6 | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 224 | 660.00 | 144.01 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 4 | 81 | 665.00 | 154.39 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 182 | 670.00 | 129.32 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 143 | 675.00 | 280.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 291 | 680.00 | 165.72 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 72 | 685.00 | 168.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 137 | 690.00 | 167.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 67 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 899 | 700.00 | 309.92 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 7 | 77 | 705.00 | 190.99 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 102 | 710.00 | 195.98 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 29 | 156 | 715.00 | 109.50 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 90 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 19 | 730.00 | 199.71 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 78 | 740.00 | 145.50 | 0.00 | - | 39 | 0 |
| 0.03 | 0.00 | - | 34 | 55 | 750.00 | 233.37 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 60 | 760.00 | 235.97 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 237 | 770.00 | 155.32 | 0.00 | - | 34 | 0 |
| 0.02 | 0.00 | - | 34 | 242 | 780.00 | 167.29 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 42 | 172 | 790.00 | 264.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 252 | 800.00 | 183.12 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 1 | 810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 20 | 820.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 2 | 830.00 | 215.98 | 0.00 | - | 2 | 2 |
| 0.56 | 0.00 | - | 4 | 2 | 840.00 | 225.95 | 0.00 | - | 4 | 0 |
| 0.44 | 0.00 | - | 4 | 4 | 850.00 | 232.99 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 2 | 3 | 860.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 880.00 | 498.95 | 0.00 | - | - | 6 |
| 0.02 | 0.00 | - | 1 | 13 | 890.00 | 505.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 35 | 900.00 | 508.00 | -33.30 | -6.15% | 1 | 0 |
© 2022 Yahoo. All rights reserved.
