Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 5 | 12 |
| 255.00 | -53.18 | -17.26% | 5 | 2 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 2,070 | 2,070 |
| - | - | - | - | - | 340.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 2 | 4 |
| 199.75 | -10.35 | -4.93% | 1 | 2 | 360.00 | 0.14 | 0.00 | - | 1 | 24 |
| 190.00 | 0.00 | - | 4 | 3 | 370.00 | 0.02 | 0.00 | - | 2 | 127 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 10 | 30 |
| 166.01 | 0.00 | - | 1 | 0 | 390.00 | 0.04 | 0.00 | - | 189 | 189 |
| 177.19 | 0.00 | - | 10 | 32 | 400.00 | 0.02 | 0.00 | - | 191 | 582 |
| 209.31 | 0.00 | - | 1 | 1 | 405.00 | 0.08 | 0.00 | - | 360 | 324 |
| 204.90 | 0.00 | - | 1 | 4 | 410.00 | 0.02 | 0.00 | - | 4 | 129 |
| - | - | - | - | - | 415.00 | 0.06 | 0.00 | - | 4 | 13 |
| 188.58 | 0.00 | - | 2 | 5 | 420.00 | 0.03 | 0.00 | - | 18 | 211 |
| 194.22 | 0.00 | - | 2 | 0 | 425.00 | 0.04 | 0.00 | - | 10 | 395 |
| 202.00 | 0.00 | - | 2 | 3 | 430.00 | 0.04 | 0.00 | - | 84 | 203 |
| 139.33 | 0.00 | - | 1 | 1 | 435.00 | 0.01 | 0.00 | - | 10 | 27 |
| - | - | - | - | - | 440.00 | 0.01 | -0.03 | -75.00% | 1 | 150 |
| 165.47 | 0.00 | - | - | 1 | 445.00 | 0.02 | +0.01 | +100.00% | 1 | 134 |
| 110.90 | 0.00 | - | 2 | 1 | 450.00 | 0.01 | -0.01 | -50.00% | 36 | 462 |
| 183.05 | 0.00 | - | 6 | 6 | 455.00 | 0.01 | -0.01 | -50.00% | 1 | 182 |
| 93.17 | -24.16 | -20.59% | 2 | 6 | 460.00 | 0.02 | +0.01 | +100.00% | 2 | 173 |
| 92.44 | 0.00 | - | 1 | 1 | 465.00 | 0.02 | +0.01 | +100.00% | 5 | 436 |
| 74.73 | 0.00 | - | 13 | 19 | 470.00 | 0.02 | 0.00 | - | 37 | 579 |
| 82.52 | 0.00 | - | 1 | 57 | 475.00 | 0.03 | 0.00 | - | 44 | 452 |
| 75.21 | -64.19 | -46.05% | 3 | 50 | 480.00 | 0.03 | 0.00 | - | 144 | 664 |
| 62.00 | 0.00 | - | 1 | 15 | 485.00 | 0.04 | +0.01 | +33.33% | 31 | 609 |
| 63.15 | -3.32 | -4.99% | 3 | 15 | 490.00 | 0.05 | +0.01 | +25.00% | 179 | 941 |
| 61.02 | +6.82 | +12.58% | 2 | 8 | 495.00 | 0.12 | +0.06 | +100.00% | 115 | 980 |
| 52.93 | -22.07 | -29.43% | 1 | 45 | 500.00 | 0.09 | +0.01 | +12.50% | 930 | 2,618 |
| 49.32 | 0.00 | - | 2 | 3 | 505.00 | 0.09 | +0.02 | +28.57% | 148 | 596 |
| 53.15 | -6.85 | -11.42% | 1 | 4 | 510.00 | 0.12 | +0.02 | +20.00% | 398 | 1,462 |
| 39.40 | +4.70 | +13.54% | 4 | 6 | 515.00 | 0.20 | +0.08 | +66.67% | 279 | 1,194 |
| 35.00 | -13.00 | -27.08% | 1 | 27 | 520.00 | 0.22 | +0.06 | +37.50% | 1,648 | 2,022 |
| 27.25 | -17.75 | -39.44% | 11 | 26 | 525.00 | 0.35 | +0.17 | +94.44% | 1,021 | 1,937 |
| 27.00 | -13.00 | -32.50% | 11 | 225 | 530.00 | 0.48 | +0.30 | +166.67% | 1,448 | 2,154 |
| 21.39 | -18.46 | -46.32% | 5 | 324 | 535.00 | 0.75 | +0.46 | +158.62% | 1,929 | 1,210 |
| 16.50 | -19.49 | -54.15% | 29 | 97 | 540.00 | 1.30 | +0.97 | +293.94% | 4,030 | 2,098 |
| 13.05 | -19.47 | -59.87% | 207 | 349 | 545.00 | 2.16 | +1.71 | +380.00% | 2,478 | 1,277 |
| 8.94 | -19.55 | -68.62% | 1,201 | 769 | 550.00 | 3.52 | +2.87 | +441.54% | 14,464 | 3,283 |
| 6.05 | -17.88 | -74.72% | 2,530 | 901 | 555.00 | 5.70 | +4.66 | +448.08% | 3,873 | 1,239 |
| 3.95 | -15.40 | -79.59% | 6,353 | 1,038 | 560.00 | 8.60 | +7.03 | +447.77% | 3,589 | 2,421 |
| 2.36 | -12.82 | -84.45% | 5,198 | 747 | 565.00 | 11.52 | +8.94 | +346.51% | 2,081 | 1,352 |
| 1.43 | -10.24 | -87.75% | 7,998 | 1,486 | 570.00 | 15.96 | +12.26 | +331.35% | 2,054 | 1,337 |
| 0.85 | -7.69 | -90.05% | 5,673 | 2,306 | 575.00 | 20.00 | +14.30 | +250.88% | 671 | 830 |
| 0.51 | -5.34 | -91.28% | 8,437 | 2,288 | 580.00 | 24.07 | +15.57 | +183.18% | 207 | 408 |
| 0.30 | -3.70 | -92.50% | 2,063 | 1,406 | 585.00 | 29.09 | +17.89 | +159.73% | 9 | 170 |
| 0.22 | -2.37 | -91.51% | 2,671 | 1,359 | 590.00 | 33.88 | +19.08 | +128.92% | 264 | 531 |
| 0.14 | -1.58 | -91.86% | 4,923 | 1,931 | 595.00 | 39.77 | +22.05 | +124.44% | 1,941 | 259 |
| 0.08 | -0.88 | -91.67% | 5,471 | 4,323 | 600.00 | 44.40 | +20.80 | +88.14% | 2,653 | 341 |
| 0.11 | -0.57 | -83.82% | 230 | 284 | 602.50 | 49.90 | +23.90 | +91.92% | 291 | 40 |
| 0.09 | -0.45 | -83.33% | 584 | 1,403 | 605.00 | 52.20 | +24.60 | +89.13% | 615 | 50 |
| 0.03 | -0.37 | -92.50% | 130 | 305 | 607.50 | 52.60 | +1.00 | +1.94% | 885 | 81 |
| 0.08 | -0.22 | -73.33% | 266 | 1,405 | 610.00 | 57.45 | +25.15 | +77.86% | 531 | 42 |
| 0.05 | -0.21 | -80.77% | 31 | 489 | 612.50 | 60.00 | +14.54 | +31.98% | 86 | 10 |
| 0.03 | -0.16 | -84.21% | 744 | 2,351 | 615.00 | 57.50 | +18.37 | +46.95% | 69 | 8 |
| 0.05 | -0.09 | -64.29% | 42 | 625 | 617.50 | 66.10 | +12.90 | +24.25% | 46 | 3 |
| 0.06 | -0.06 | -50.00% | 551 | 2,238 | 620.00 | 62.65 | +20.90 | +50.06% | 349 | 15 |
| 0.03 | -0.08 | -72.73% | 17 | 562 | 622.50 | 48.95 | 0.00 | - | 6 | 1 |
| 0.04 | -0.05 | -55.56% | 203 | 1,545 | 625.00 | 67.90 | 0.00 | - | 513 | 0 |
| 0.01 | -0.07 | -87.50% | 76 | 205 | 627.50 | 71.44 | 0.00 | - | 3 | 0 |
| 0.03 | -0.02 | -40.00% | 106 | 554 | 630.00 | 77.95 | +25.75 | +49.33% | 249 | 10 |
| 0.04 | -0.01 | -20.00% | 100 | 147 | 632.50 | 84.99 | 0.00 | - | 2 | 0 |
| 0.02 | -0.03 | -60.00% | 56 | 406 | 635.00 | 61.80 | 0.00 | - | 60 | 0 |
| 0.02 | -0.01 | -33.33% | 14 | 90 | 637.50 | 89.99 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 33 | 785 | 640.00 | 62.00 | 0.00 | - | 199 | 0 |
| 0.10 | +0.07 | +233.33% | 311 | 333 | 645.00 | 92.20 | +25.05 | +37.30% | 820 | 30 |
| 0.02 | 0.00 | - | 187 | 1,396 | 650.00 | 95.10 | +20.60 | +27.65% | 1,000 | 0 |
| 0.01 | 0.00 | - | 37 | 636 | 655.00 | 107.49 | 0.00 | - | 2 | 0 |
| 0.07 | +0.05 | +250.00% | 33 | 454 | 660.00 | 87.74 | 0.00 | - | 4 | 0 |
| 0.04 | +0.03 | +300.00% | 38 | 306 | 665.00 | 117.49 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 39 | 374 | 670.00 | 114.20 | +22.35 | +24.33% | 3 | 1 |
| 0.01 | 0.00 | - | 17 | 416 | 675.00 | 127.49 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 885 | 680.00 | 132.49 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 346 | 685.00 | 137.49 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 441 | 690.00 | 142.49 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 180 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 92 | 2,143 | 700.00 | 142.85 | 0.00 | - | 171 | 0 |
| 0.04 | +0.03 | +300.00% | 2 | 172 | 705.00 | 157.51 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 377 | 710.00 | 162.82 | 0.00 | - | 2 | 0 |
| 0.01 | -0.04 | -80.00% | 3 | 108 | 715.00 | 167.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 43 | 1,079 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 118 | 308 | 725.00 | 118.71 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 391 | 730.00 | 177.05 | 0.00 | - | 102 | 0 |
| 0.02 | 0.00 | - | 1 | 220 | 735.00 | 187.82 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 104 | 447 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 352 | 745.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 650 | 750.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 29 | 95 | 755.00 | 146.68 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 24 | 238 | 760.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 83 | 765.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 219 | 770.00 | 223.33 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 5 | 41 | 775.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 168 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 237 | 785.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 244 | 790.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 6 | 795.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,543 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 37 | 805.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 84 | 810.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | - | 85 | 815.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 110 | 820.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 116 | 825.00 | 217.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 57 | 830.00 | 270.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 661 | 721 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 179 | 850.00 | - | - | - | - | - |
| 0.01 | -0.08 | -88.89% | 1 | 55 | 860.00 | 294.45 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.