Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
1 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 20 | 844 |
| 77.37 | 0.00 | - | 2 | 166 | 100.00 | 0.02 | 0.00 | - | 1,202 | 1,278 |
| - | - | - | - | - | 105.00 | 0.02 | 0.00 | - | 10 | 27 |
| 74.77 | 0.00 | - | - | 3 | 110.00 | 0.01 | -0.02 | -66.67% | 1 | 113 |
| 55.26 | 0.00 | - | - | 28 | 115.00 | 0.01 | -0.01 | -50.00% | 30 | 232 |
| 51.25 | 0.00 | - | 72 | 39 | 120.00 | 0.01 | -0.02 | -66.67% | 19 | 147 |
| 69.93 | 0.00 | - | 12 | 12 | 125.00 | 0.02 | -0.03 | -60.00% | 6 | 225 |
| 42.19 | 0.00 | - | 534 | 185 | 130.00 | 0.03 | -0.03 | -50.00% | 47 | 254 |
| 45.09 | 0.00 | - | 1 | 105 | 135.00 | 0.03 | -0.04 | -57.14% | 65 | 194 |
| 32.30 | 0.00 | - | 1 | 66 | 140.00 | 0.05 | -0.07 | -58.33% | 140 | 468 |
| 31.05 | 0.00 | - | 1 | 18 | 145.00 | 0.06 | -0.12 | -66.67% | 262 | 581 |
| 40.73 | +12.58 | +44.69% | 5 | 105 | 150.00 | 0.10 | -0.20 | -66.67% | 349 | 1,524 |
| 24.05 | 0.00 | - | 10 | 50 | 155.00 | 0.15 | -0.38 | -71.70% | 388 | 1,306 |
| 22.00 | 0.00 | - | 9 | 23 | 157.50 | 0.20 | -0.48 | -70.59% | 131 | 253 |
| 20.35 | 0.00 | - | 5 | 42 | 160.00 | 0.24 | -0.65 | -73.03% | 1,027 | 2,123 |
| 28.25 | +11.59 | +69.57% | 4 | 53 | 162.50 | 0.31 | -0.82 | -72.57% | 447 | 638 |
| 25.70 | +7.50 | +41.21% | 79 | 62 | 165.00 | 0.42 | -1.05 | -71.43% | 668 | 1,704 |
| 23.12 | +6.72 | +40.98% | 44 | 66 | 167.50 | 0.53 | -1.32 | -71.35% | 649 | 740 |
| 20.50 | +6.32 | +44.57% | 52 | 197 | 170.00 | 0.70 | -1.64 | -70.09% | 1,875 | 1,087 |
| 18.68 | +7.84 | +72.32% | 19 | 121 | 172.50 | 0.91 | -2.00 | -68.73% | 598 | 325 |
| 16.38 | +5.83 | +55.26% | 103 | 288 | 175.00 | 1.21 | -2.44 | -66.85% | 756 | 1,065 |
| 14.15 | +5.35 | +60.80% | 110 | 251 | 177.50 | 1.57 | -2.88 | -64.72% | 556 | 341 |
| 12.95 | +5.55 | +75.00% | 510 | 772 | 180.00 | 2.05 | -3.40 | -62.39% | 2,024 | 781 |
| 10.73 | +4.68 | +77.36% | 293 | 229 | 182.50 | 2.64 | -4.03 | -60.42% | 634 | 62 |
| 9.15 | +4.25 | +86.73% | 2,008 | 601 | 185.00 | 3.50 | -4.54 | -56.47% | 1,110 | 318 |
| 7.65 | +3.78 | +97.67% | 541 | 245 | 187.50 | 4.30 | -4.81 | -52.80% | 1,210 | 57 |
| 6.22 | +3.17 | +103.93% | 2,748 | 953 | 190.00 | 5.40 | -5.90 | -52.21% | 1,429 | 258 |
| 5.00 | +2.65 | +112.77% | 1,576 | 489 | 192.50 | 6.79 | -6.11 | -47.36% | 177 | 30 |
| 3.95 | +2.15 | +119.44% | 2,555 | 1,266 | 195.00 | 8.15 | -6.41 | -44.02% | 180 | 312 |
| 3.02 | +1.60 | +112.68% | 1,009 | 294 | 197.50 | 10.15 | -10.98 | -51.96% | 69 | 12 |
| 2.35 | +1.34 | +132.67% | 5,107 | 2,624 | 200.00 | 11.48 | -11.17 | -49.32% | 286 | 305 |
| 1.76 | +0.94 | +114.63% | 3,084 | 2,870 | 202.50 | 13.60 | -10.55 | -43.69% | 69 | 25 |
| 1.32 | +0.71 | +116.39% | 2,313 | 994 | 205.00 | 16.45 | -10.13 | -38.11% | 16 | 198 |
| 1.03 | +0.55 | +114.58% | 522 | 495 | 207.50 | 18.12 | -8.61 | -32.21% | 2 | 3 |
| 0.75 | +0.37 | +97.37% | 2,038 | 638 | 210.00 | 20.65 | -8.35 | -28.79% | 45 | 89 |
| 0.43 | +0.20 | +86.96% | 455 | 255 | 215.00 | 26.07 | -8.83 | -25.30% | 2 | 26 |
| 0.24 | +0.08 | +50.00% | 425 | 887 | 220.00 | 30.58 | -10.62 | -25.78% | 5 | 36 |
| 0.15 | +0.07 | +87.50% | 216 | 499 | 225.00 | 35.00 | -10.98 | -23.88% | 1 | 18 |
| 0.09 | +0.03 | +50.00% | 193 | 873 | 230.00 | 40.50 | -10.47 | -20.54% | 8 | 12 |
| 0.07 | +0.01 | +16.67% | 75 | 391 | 235.00 | 58.00 | 0.00 | - | 1 | 5 |
| 0.05 | -0.01 | -16.67% | 456 | 351 | 240.00 | 63.00 | 0.00 | - | 1 | 6 |
| 0.03 | 0.00 | - | 49 | 314 | 245.00 | 70.91 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 24 | 217 | 250.00 | 71.00 | 0.00 | - | 1 | 55 |
| 0.02 | -0.01 | -33.33% | 620 | 52 | 255.00 | 81.47 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 16 | 837 | 260.00 | 88.41 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 61 | 38 | 265.00 | 99.75 | 0.00 | - | 5 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 348 | 270.00 | 76.06 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 30 | 292 | 275.00 | 81.40 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 1 | 62 | 280.00 | 82.93 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 20 | 126 | 290.00 | 103.78 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 55 | 300.00 | 118.88 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 27 | 310.00 | 128.89 | 0.00 | - | 7 | 0 |
| 0.06 | 0.00 | - | 1 | 25 | 320.00 | 130.39 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 54 | 330.00 | - | - | - | - | - |
| 0.03 | -0.06 | -66.67% | 9 | 3 | 340.00 | 143.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 14 | 148 | 360.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
