Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EST. Market open.
Calls
1 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 377.27 | -2.63 | -0.69% | 1 | 3 | 100.00 | - | - | - | - | - |
| 335.00 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 180.00 | 0.26 | 0.00 | - | - | 2 |
| 225.10 | 0.00 | - | 2 | 1 | 190.00 | - | - | - | - | - |
| 268.97 | 0.00 | - | 1 | 1 | 200.00 | - | - | - | - | - |
| 201.70 | 0.00 | - | - | 1 | 210.00 | 0.26 | 0.00 | - | - | 2 |
| 194.55 | 0.00 | - | - | 2 | 220.00 | 0.28 | 0.00 | - | 10 | 11 |
| 249.00 | -3.40 | -1.35% | 1 | 4 | 230.00 | - | - | - | - | - |
| 166.85 | 0.00 | - | - | 0 | 240.00 | 0.58 | 0.00 | - | - | 2 |
| 165.25 | 0.00 | - | - | 12 | 250.00 | 0.10 | 0.00 | - | 2 | 0 |
| 210.97 | 0.00 | - | 1 | 1 | 255.00 | - | - | - | - | - |
| 155.00 | 0.00 | - | - | 1 | 260.00 | 0.04 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 265.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 1 | 102 |
| 179.35 | 0.00 | - | - | 1 | 280.00 | 0.01 | 0.00 | - | 7 | 31 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 3 | 71 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 27 |
| 175.73 | 0.00 | - | - | 1 | 300.00 | 0.01 | 0.00 | - | 5 | 1,104 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | 3 | 27 |
| 44.60 | 0.00 | - | - | 1 | 310.00 | 0.01 | 0.00 | - | 10 | 31 |
| 101.91 | 0.00 | - | - | 0 | 315.00 | 0.03 | 0.00 | - | 129 | 151 |
| 151.20 | 0.00 | - | 1 | 2 | 320.00 | 0.01 | 0.00 | - | 4 | 51 |
| 33.90 | 0.00 | - | 2 | 2 | 325.00 | 0.01 | 0.00 | - | 2 | 58 |
| 134.53 | 0.00 | - | 1 | 1 | 330.00 | 0.01 | 0.00 | - | 1 | 194 |
| 111.74 | 0.00 | - | 1 | 4 | 335.00 | 0.01 | 0.00 | - | 10 | 156 |
| 126.20 | 0.00 | - | 4 | 3 | 340.00 | 0.01 | 0.00 | - | 2 | 89 |
| 91.12 | 0.00 | - | 5 | 10 | 345.00 | 0.01 | 0.00 | - | 2 | 121 |
| 130.35 | 0.00 | - | 10 | 295 | 350.00 | 0.01 | 0.00 | - | 2 | 261 |
| 120.51 | 0.00 | - | 3 | 23 | 355.00 | 0.01 | 0.00 | - | 62 | 598 |
| 117.23 | -2.87 | -2.39% | 8 | 21 | 360.00 | 0.01 | 0.00 | - | 261 | 403 |
| 114.82 | 0.00 | - | 3 | 5 | 365.00 | 0.02 | 0.00 | - | 61 | 625 |
| 110.27 | 0.00 | - | 1 | 40 | 370.00 | 0.03 | 0.00 | - | 3 | 485 |
| 104.93 | 0.00 | - | 12 | 36 | 375.00 | 0.01 | 0.00 | - | 6 | 432 |
| 98.57 | -0.98 | -0.98% | 1 | 11 | 380.00 | 0.01 | 0.00 | - | 5 | 411 |
| 94.50 | 0.00 | - | 13 | 24 | 385.00 | 0.02 | +0.01 | +100.00% | 2 | 194 |
| 89.60 | 0.00 | - | 5 | 59 | 390.00 | 0.01 | 0.00 | - | 16 | 619 |
| 82.14 | -1.88 | -2.24% | 1 | 58 | 395.00 | 0.01 | 0.00 | - | 3 | 410 |
| 77.50 | -2.13 | -2.67% | 3 | 179 | 400.00 | 0.01 | -0.01 | -50.00% | 2 | 733 |
| 73.04 | -1.89 | -2.52% | 7 | 234 | 405.00 | 0.01 | 0.00 | - | 11 | 253 |
| 67.90 | -1.45 | -2.09% | 2 | 284 | 410.00 | 0.01 | -0.01 | -50.00% | 47 | 982 |
| 67.02 | 0.00 | - | 12 | 12 | 412.50 | 0.03 | 0.00 | - | 1 | 62 |
| 62.89 | -1.89 | -2.92% | 13 | 710 | 415.00 | 0.02 | 0.00 | - | 3 | 351 |
| 60.31 | -2.27 | -3.63% | 6 | 10 | 417.50 | 0.03 | -0.01 | -25.00% | 3 | 129 |
| 57.92 | -2.22 | -3.69% | 16 | 580 | 420.00 | 0.02 | -0.01 | -33.33% | 54 | 755 |
| 57.65 | 0.00 | - | 11 | 20 | 422.50 | 0.03 | -0.03 | -50.00% | 1 | 188 |
| 52.91 | -1.58 | -2.90% | 19 | 197 | 425.00 | 0.03 | -0.01 | -25.00% | 31 | 523 |
| 50.40 | -1.92 | -3.67% | 2 | 27 | 427.50 | 0.03 | -0.02 | -40.00% | 15 | 402 |
| 47.59 | -1.99 | -4.01% | 8 | 789 | 430.00 | 0.02 | -0.02 | -50.00% | 69 | 758 |
| 42.70 | -2.01 | -4.50% | 75 | 627 | 435.00 | 0.03 | -0.02 | -40.00% | 6 | 826 |
| 37.89 | -2.41 | -5.98% | 16 | 379 | 440.00 | 0.05 | -0.05 | -50.00% | 96 | 1,089 |
| 32.85 | -2.33 | -6.62% | 14 | 576 | 445.00 | 0.07 | -0.05 | -41.67% | 782 | 1,480 |
| 28.50 | -2.04 | -6.68% | 40 | 489 | 450.00 | 0.12 | -0.05 | -29.41% | 641 | 2,311 |
| 22.99 | -2.46 | -9.67% | 16 | 340 | 455.00 | 0.17 | -0.08 | -32.00% | 830 | 1,707 |
| 18.08 | -1.92 | -9.60% | 61 | 392 | 460.00 | 0.31 | -0.14 | -31.11% | 844 | 2,788 |
| 16.48 | -1.82 | -9.95% | 13 | 17 | 462.50 | 0.48 | -0.08 | -14.29% | 225 | 394 |
| 14.00 | -1.43 | -9.27% | 60 | 663 | 465.00 | 0.67 | -0.20 | -22.99% | 421 | 1,702 |
| 11.00 | -2.36 | -17.66% | 5 | 26 | 467.50 | 1.03 | -0.17 | -14.17% | 356 | 250 |
| 9.66 | -2.34 | -19.50% | 85 | 714 | 470.00 | 1.28 | -0.35 | -21.47% | 1,938 | 1,736 |
| 6.85 | -3.09 | -31.09% | 7 | 59 | 472.50 | 1.90 | -0.35 | -15.56% | 1,018 | 659 |
| 6.04 | -1.26 | -17.26% | 435 | 1,174 | 475.00 | 2.78 | -0.22 | -7.33% | 1,833 | 1,101 |
| 4.31 | -1.54 | -26.32% | 1,343 | 252 | 477.50 | 3.75 | -0.35 | -8.54% | 1,215 | 792 |
| 3.50 | -1.20 | -25.53% | 2,086 | 2,716 | 480.00 | 5.10 | -0.10 | -1.92% | 437 | 505 |
| 2.55 | -1.01 | -28.37% | 1,100 | 504 | 482.50 | 7.00 | +0.30 | +4.48% | 63 | 118 |
| 1.80 | -0.80 | -30.77% | 1,148 | 1,367 | 485.00 | 9.30 | +1.30 | +16.25% | 2 | 167 |
| 1.25 | -0.75 | -37.50% | 283 | 422 | 487.50 | 11.80 | +1.70 | +16.83% | 6 | 21 |
| 0.80 | -0.67 | -45.58% | 1,759 | 1,194 | 490.00 | 13.05 | +0.95 | +7.85% | 5 | 72 |
| 0.46 | -0.35 | -43.21% | 843 | 1,169 | 495.00 | 17.70 | +2.05 | +13.10% | 5 | 5 |
| 0.25 | -0.22 | -46.81% | 6,159 | 6,632 | 500.00 | 24.00 | +3.65 | +17.94% | 4 | 32 |
| 0.13 | -0.16 | -55.17% | 565 | 979 | 505.00 | 29.50 | 0.00 | - | - | 25 |
| 0.10 | -0.08 | -44.44% | 433 | 1,292 | 510.00 | 30.35 | 0.00 | - | 2 | 1 |
| 0.04 | -0.07 | -63.64% | 147 | 924 | 515.00 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 82 | 1,027 | 520.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 155 | 364 | 525.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 87 | 219 | 530.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 1,179 | 535.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 8 | 608 | 540.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 7 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 260 | 550.00 | 71.16 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 11 | 107 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 416 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 4 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 98 | 590.00 | 141.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 5 | 630.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 111 | 640.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.