Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 140.45 | 0.00 | - | 4 | 0 | 100.00 | 0.01 | 0.00 | - | 1 | 0 |
| 135.75 | 0.00 | - | 1 | 0 | 105.00 | 0.04 | 0.00 | - | - | 580 |
| 130.85 | 0.00 | - | 3 | 0 | 110.00 | 0.01 | 0.00 | - | 2 | 0 |
| 123.55 | 0.00 | - | 1 | 0 | 115.00 | 0.01 | 0.00 | - | 500 | 0 |
| 120.50 | 0.00 | - | 2 | 0 | 120.00 | 0.01 | 0.00 | - | 3 | 0 |
| 111.25 | 0.00 | - | 1 | 0 | 125.00 | 0.02 | 0.00 | - | 50 | 0 |
| 109.84 | 0.00 | - | 3 | 0 | 130.00 | 0.01 | 0.00 | - | 258 | 0 |
| 104.00 | 0.00 | - | 1 | 0 | 135.00 | 0.02 | 0.00 | - | 10 | 0 |
| 100.55 | 0.00 | - | 1 | 0 | 140.00 | 0.01 | 0.00 | - | 5 | 0 |
| 95.75 | 0.00 | - | 1 | 0 | 145.00 | 0.01 | 0.00 | - | 35 | 0 |
| 94.25 | 0.00 | - | 1 | 0 | 150.00 | 0.01 | 0.00 | - | 20 | 0 |
| 83.60 | 0.00 | - | 8 | 0 | 155.00 | 0.01 | 0.00 | - | 1 | 0 |
| 78.88 | 0.00 | - | 2 | 0 | 160.00 | 0.01 | 0.00 | - | 31 | 0 |
| 79.15 | 0.00 | - | 1 | 0 | 165.00 | 0.01 | 0.00 | - | 77 | 0 |
| 73.85 | 0.00 | - | 1 | 0 | 167.50 | 0.02 | 0.00 | - | 10 | 0 |
| 60.90 | 0.00 | - | 1 | 0 | 170.00 | 0.01 | 0.00 | - | 29 | 0 |
| 51.15 | 0.00 | - | - | 0 | 172.50 | 0.01 | 0.00 | - | 16 | 0 |
| 65.55 | 0.00 | - | 1 | 0 | 175.00 | 0.01 | 0.00 | - | 20 | 0 |
| 59.85 | 0.00 | - | 2 | 0 | 177.50 | 0.01 | 0.00 | - | 1 | 0 |
| 61.82 | 0.00 | - | 1 | 0 | 180.00 | 0.01 | 0.00 | - | 109 | 0 |
| 61.85 | 0.00 | - | - | 0 | 182.50 | 0.02 | 0.00 | - | 1 | 0 |
| 56.07 | 0.00 | - | 1 | 0 | 185.00 | 0.02 | 0.00 | - | 18 | 0 |
| 52.60 | 0.00 | - | - | 0 | 187.50 | 0.02 | 0.00 | - | 243 | 0 |
| 45.47 | 0.00 | - | 5 | 0 | 190.00 | 0.03 | 0.00 | - | 184 | 0 |
| 46.00 | 0.00 | - | 2 | 0 | 192.50 | 0.02 | 0.00 | - | 337 | 0 |
| 43.35 | 0.00 | - | 1 | 0 | 195.00 | 0.04 | 0.00 | - | 66 | 0 |
| 42.00 | 0.00 | - | 2 | 0 | 197.50 | 0.03 | 0.00 | - | 72 | 0 |
| 37.45 | 0.00 | - | 12 | 0 | 200.00 | 0.06 | 0.00 | - | 1,102 | 0 |
| 33.35 | 0.00 | - | 4 | 0 | 202.50 | 0.07 | 0.00 | - | 118 | 0 |
| 33.25 | 0.00 | - | 7 | 0 | 205.00 | 0.09 | 0.00 | - | 956 | 0 |
| 29.82 | 0.00 | - | 1 | 0 | 207.50 | 0.12 | 0.00 | - | 876 | 0 |
| 28.90 | 0.00 | - | 63 | 0 | 210.00 | 0.14 | 0.00 | - | 1,627 | 0 |
| 28.43 | 0.00 | - | 22 | 0 | 212.50 | 0.20 | 0.00 | - | 1,075 | 0 |
| 26.01 | 0.00 | - | 28 | 0 | 215.00 | 0.26 | 0.00 | - | 2,272 | 0 |
| 21.65 | 0.00 | - | 3 | 0 | 217.50 | 0.35 | 0.00 | - | 1,320 | 0 |
| 21.22 | 0.00 | - | 173 | 0 | 220.00 | 0.45 | 0.00 | - | 2,855 | 0 |
| 17.83 | 0.00 | - | 67 | 0 | 222.50 | 0.67 | 0.00 | - | 2,237 | 0 |
| 14.00 | 0.00 | - | 89 | 0 | 225.00 | 0.90 | 0.00 | - | 5,203 | 0 |
| 14.20 | 0.00 | - | 161 | 0 | 227.50 | 1.19 | 0.00 | - | 1,950 | 0 |
| 11.95 | 0.00 | - | 853 | 0 | 230.00 | 1.62 | 0.00 | - | 15,481 | 0 |
| 10.00 | 0.00 | - | 491 | 0 | 232.50 | 2.20 | 0.00 | - | 3,926 | 0 |
| 8.60 | 0.00 | - | 3,363 | 0 | 235.00 | 2.85 | 0.00 | - | 8,756 | 0 |
| 7.08 | 0.00 | - | 3,966 | 0 | 237.50 | 3.74 | 0.00 | - | 4,395 | 0 |
| 5.66 | 0.00 | - | 13,220 | 0 | 240.00 | 4.75 | 0.00 | - | 5,439 | 0 |
| 4.40 | 0.00 | - | 4,329 | 0 | 242.50 | 6.70 | 0.00 | - | 1,093 | 0 |
| 3.25 | 0.00 | - | 13,884 | 0 | 245.00 | 8.05 | 0.00 | - | 1,240 | 0 |
| 2.53 | 0.00 | - | 2,524 | 0 | 247.50 | 9.20 | 0.00 | - | 329 | 0 |
| 1.80 | 0.00 | - | 26,799 | 0 | 250.00 | 11.05 | 0.00 | - | 176 | 0 |
| 1.24 | 0.00 | - | 2,331 | 0 | 252.50 | 14.55 | 0.00 | - | 1,053 | 0 |
| 0.88 | 0.00 | - | 4,124 | 0 | 255.00 | 17.35 | 0.00 | - | 25 | 0 |
| 0.61 | 0.00 | - | 2,889 | 0 | 257.50 | 20.35 | 0.00 | - | 6 | 0 |
| 0.41 | 0.00 | - | 4,861 | 0 | 260.00 | 21.65 | 0.00 | - | 11 | 0 |
| 0.28 | 0.00 | - | 1,743 | 0 | 262.50 | 24.05 | 0.00 | - | 10 | 0 |
| 0.19 | 0.00 | - | 2,746 | 0 | 265.00 | 26.95 | 0.00 | - | 11 | 0 |
| 0.14 | 0.00 | - | 1,138 | 0 | 267.50 | 30.80 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 976 | 0 | 270.00 | 31.00 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 232 | 0 | 272.50 | 33.95 | 0.00 | - | 8 | 0 |
| 0.06 | 0.00 | - | 477 | 0 | 275.00 | 37.60 | 0.00 | - | 13 | 0 |
| 0.04 | 0.00 | - | 169 | 0 | 277.50 | 37.05 | 0.00 | - | 15 | 0 |
| 0.04 | 0.00 | - | 1,552 | 0 | 280.00 | 40.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 21 | 0 | 282.50 | 40.00 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 139 | 0 | 285.00 | 48.15 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 287.50 | 46.60 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 109 | 0 | 290.00 | 50.65 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 20 | 0 | 292.50 | 55.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 40 | 0 | 295.00 | 58.45 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 297.50 | 55.20 | 0.00 | - | 4 | - |
| 0.01 | 0.00 | - | 183 | 0 | 300.00 | 61.40 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 308 | 0 | 305.00 | 64.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 310.00 | 71.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 172 | 0 | 315.00 | 90.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 320.00 | 79.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 41 | 0 | 330.00 | 92.52 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 340.00 | 101.92 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 0 | 360.00 | 122.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 370.00 | 132.70 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 380.00 | 140.95 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 390.00 | 149.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 400.00 | 159.35 | 0.00 | - | 5 | 0 |
© 2022 Yahoo. All rights reserved.
