Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
3 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 253.80 | 0.00 | - | 1 | 0 | 100.00 | 0.03 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 110.00 | 0.04 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 120.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 184 | 0 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 150.00 | 0.01 | 0.00 | - | 72 | 0 |
| 197.26 | 0.00 | - | 2 | 0 | 160.00 | 0.01 | 0.00 | - | 2 | 0 |
| 171.63 | 0.00 | - | 32 | 0 | 170.00 | 0.01 | 0.00 | - | 20 | 0 |
| 176.55 | 0.00 | - | 115 | 0 | 180.00 | 0.01 | 0.00 | - | 195 | 0 |
| 172.40 | 0.00 | - | 1 | 0 | 190.00 | 0.01 | 0.00 | - | 1 | 0 |
| 168.50 | 0.00 | - | 1 | 0 | 195.00 | 0.01 | 0.00 | - | 1 | 0 |
| 168.10 | 0.00 | - | 1 | 0 | 200.00 | 0.01 | 0.00 | - | 6 | 0 |
| 128.10 | 0.00 | - | - | 0 | 205.00 | 0.01 | 0.00 | - | 626 | 0 |
| 152.77 | 0.00 | - | 15 | 0 | 210.00 | 0.01 | 0.00 | - | 10 | 0 |
| 148.22 | 0.00 | - | - | 0 | 215.00 | 0.01 | 0.00 | - | 301 | 0 |
| 142.60 | 0.00 | - | 2 | 0 | 220.00 | 0.01 | 0.00 | - | 22 | 0 |
| 138.60 | 0.00 | - | 2 | 0 | 225.00 | 0.01 | 0.00 | - | 4 | 0 |
| 108.00 | 0.00 | - | 2 | 0 | 230.00 | 0.01 | 0.00 | - | 239 | 0 |
| 128.47 | 0.00 | - | 2 | 0 | 235.00 | 0.01 | 0.00 | - | 32 | 0 |
| 116.43 | 0.00 | - | 1 | 0 | 240.00 | 0.01 | 0.00 | - | 204 | 0 |
| 118.15 | 0.00 | - | 4 | 0 | 245.00 | 0.01 | 0.00 | - | 21 | 0 |
| 114.34 | 0.00 | - | 2 | 0 | 250.00 | 0.01 | 0.00 | - | 21 | 0 |
| 110.15 | 0.00 | - | 4 | 0 | 255.00 | 0.01 | 0.00 | - | 213 | 0 |
| 100.10 | 0.00 | - | 1 | 0 | 260.00 | 0.01 | 0.00 | - | 36 | 0 |
| 101.13 | 0.00 | - | 3 | 0 | 262.50 | 0.01 | 0.00 | - | 3 | 0 |
| 99.37 | 0.00 | - | 2 | 0 | 265.00 | 0.01 | 0.00 | - | 17 | 0 |
| 95.73 | 0.00 | - | 1 | 0 | 267.50 | 0.02 | 0.00 | - | 8 | 0 |
| 92.27 | 0.00 | - | 1 | 0 | 270.00 | 0.02 | 0.00 | - | 15 | 0 |
| 79.02 | 0.00 | - | 1 | 0 | 272.50 | 0.02 | 0.00 | - | 41 | 0 |
| 77.90 | 0.00 | - | 1 | 0 | 275.00 | 0.03 | 0.00 | - | 116 | 0 |
| 86.63 | 0.00 | - | 1 | 0 | 277.50 | 0.03 | 0.00 | - | 123 | 0 |
| 82.78 | 0.00 | - | 1 | 0 | 280.00 | 0.03 | 0.00 | - | 335 | 0 |
| 80.70 | 0.00 | - | 12 | 0 | 282.50 | 0.03 | 0.00 | - | 30 | 0 |
| 67.93 | 0.00 | - | 1 | 0 | 285.00 | 0.04 | 0.00 | - | 11 | 0 |
| 65.51 | 0.00 | - | 2 | 0 | 287.50 | 0.05 | 0.00 | - | 21 | 0 |
| 62.90 | 0.00 | - | 5 | 0 | 290.00 | 0.05 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 292.50 | 0.04 | 0.00 | - | 8 | 0 |
| 65.10 | 0.00 | - | 5 | 0 | 295.00 | 0.06 | 0.00 | - | 235 | 0 |
| 66.02 | 0.00 | - | 1 | 0 | 297.50 | 0.06 | 0.00 | - | 61 | 0 |
| 50.76 | 0.00 | - | 11 | 0 | 300.00 | 0.05 | 0.00 | - | 148 | 0 |
| - | - | - | - | - | 302.50 | 0.08 | 0.00 | - | 19 | 0 |
| 57.74 | 0.00 | - | 8 | 0 | 305.00 | 0.10 | 0.00 | - | 309 | 0 |
| 46.33 | 0.00 | - | 2 | 0 | 307.50 | 0.10 | 0.00 | - | 10 | 0 |
| 44.55 | 0.00 | - | 3 | 0 | 310.00 | 0.10 | 0.00 | - | 221 | 0 |
| 41.42 | 0.00 | - | 2 | 0 | 312.50 | 0.14 | 0.00 | - | 41 | 0 |
| 38.93 | 0.00 | - | 4 | 0 | 315.00 | 0.16 | 0.00 | - | 231 | 0 |
| 47.59 | 0.00 | - | 2 | 0 | 317.50 | 0.20 | 0.00 | - | 569 | 0 |
| 34.65 | 0.00 | - | 4 | 0 | 320.00 | 0.23 | 0.00 | - | 2,375 | 0 |
| 39.46 | 0.00 | - | 8 | 0 | 322.50 | 0.27 | 0.00 | - | 618 | 0 |
| 28.05 | 0.00 | - | 26 | 0 | 325.00 | 0.31 | 0.00 | - | 1,317 | 0 |
| 26.70 | 0.00 | - | 13 | 0 | 327.50 | 0.45 | 0.00 | - | 1,101 | 0 |
| 23.70 | 0.00 | - | 16 | 0 | 330.00 | 0.53 | 0.00 | - | 2,050 | 0 |
| 22.22 | 0.00 | - | 5 | 0 | 332.50 | 0.71 | 0.00 | - | 892 | 0 |
| 19.75 | 0.00 | - | 23 | 0 | 335.00 | 0.93 | 0.00 | - | 1,684 | 0 |
| 17.87 | 0.00 | - | 5 | 0 | 337.50 | 1.23 | 0.00 | - | 611 | 0 |
| 15.45 | 0.00 | - | 84 | 0 | 340.00 | 1.65 | 0.00 | - | 2,458 | 0 |
| 12.65 | 0.00 | - | 57 | 0 | 342.50 | 2.09 | 0.00 | - | 1,203 | 0 |
| 11.60 | 0.00 | - | 231 | 0 | 345.00 | 2.70 | 0.00 | - | 3,542 | 0 |
| 9.85 | 0.00 | - | 146 | 0 | 347.50 | 3.49 | 0.00 | - | 1,729 | 0 |
| 8.35 | 0.00 | - | 2,911 | 0 | 350.00 | 4.50 | 0.00 | - | 4,402 | 0 |
| 7.10 | 0.00 | - | 1,206 | 0 | 352.50 | 5.45 | 0.00 | - | 1,549 | 0 |
| 5.84 | 0.00 | - | 2,700 | 0 | 355.00 | 6.75 | 0.00 | - | 1,285 | 0 |
| 4.70 | 0.00 | - | 752 | 0 | 357.50 | 8.15 | 0.00 | - | 302 | 0 |
| 3.75 | 0.00 | - | 2,485 | 0 | 360.00 | 9.90 | 0.00 | - | 1,191 | 0 |
| 2.85 | 0.00 | - | 1,125 | 0 | 362.50 | 12.31 | 0.00 | - | 268 | 0 |
| 2.19 | 0.00 | - | 2,443 | 0 | 365.00 | 13.45 | 0.00 | - | 2,137 | 0 |
| 1.65 | 0.00 | - | 877 | 0 | 367.50 | 15.20 | 0.00 | - | 97 | 0 |
| 1.29 | 0.00 | - | 1,997 | 0 | 370.00 | 18.20 | 0.00 | - | 52 | 0 |
| 0.95 | 0.00 | - | 634 | 0 | 372.50 | 19.70 | 0.00 | - | 10 | 0 |
| 0.67 | 0.00 | - | 1,065 | 0 | 375.00 | 23.00 | 0.00 | - | 6 | 0 |
| 0.48 | 0.00 | - | 747 | 0 | 377.50 | 23.36 | 0.00 | - | 4 | 0 |
| 0.36 | 0.00 | - | 1,485 | 0 | 380.00 | 27.95 | 0.00 | - | 58 | 0 |
| 0.28 | 0.00 | - | 971 | 0 | 382.50 | 28.60 | 0.00 | - | 13 | 0 |
| 0.22 | 0.00 | - | 566 | 0 | 385.00 | 31.53 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 342 | 0 | 387.50 | 34.87 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 672 | 0 | 390.00 | 36.88 | 0.00 | - | 66 | 0 |
| 0.07 | 0.00 | - | 265 | 0 | 392.50 | 40.00 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 330 | 0 | 395.00 | 40.05 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 148 | 0 | 397.50 | 38.60 | 0.00 | - | 9 | 0 |
| 0.04 | 0.00 | - | 982 | 0 | 400.00 | 46.00 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 322 | 0 | 405.00 | 47.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 199 | 0 | 410.00 | 50.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 33 | 0 | 415.00 | 52.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 37 | 0 | 420.00 | 91.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 145 | 0 | 430.00 | 100.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 96 | 0 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 159 | 0 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 0 | 480.00 | 115.69 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 106 | 0 | 490.00 | 164.87 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 404 | 0 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 530.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
