Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
517.57+3.32 (+0.65%)
At close: 4:00PM EDT
Calls
6 August 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.10 | 0.00 | - | 1 | 1 | 270.00 | 0.40 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 295.00 | 0.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | - | 9 |
| - | - | - | - | - | 310.00 | 0.15 | 0.00 | - | 31 | 46 |
| - | - | - | - | - | 315.00 | 0.16 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 320.00 | 0.02 | -0.13 | -86.67% | 2 | 1 |
| - | - | - | - | - | 325.00 | 0.02 | -0.03 | -60.00% | 2 | 10 |
| - | - | - | - | - | 330.00 | 0.02 | +0.01 | +100.00% | 7 | 41 |
| - | - | - | - | - | 335.00 | 0.03 | +0.01 | +50.00% | 10 | 55 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 7 | 52 |
| - | - | - | - | - | 345.00 | 0.02 | -0.04 | -66.67% | 2 | 1 |
| 161.10 | 0.00 | - | 1 | 1 | 350.00 | 0.04 | +0.02 | +100.00% | 6 | 30 |
| - | - | - | - | - | 355.00 | 0.03 | -0.02 | -40.00% | 9 | 3 |
| 150.85 | 0.00 | - | - | 3 | 360.00 | 0.04 | +0.02 | +100.00% | 15 | 4 |
| 176.70 | 0.00 | - | - | 1 | 365.00 | 0.29 | 0.00 | - | 6 | 17 |
| - | - | - | - | - | 370.00 | 0.04 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 375.00 | 0.06 | +0.01 | +20.00% | 6 | 13 |
| - | - | - | - | - | 380.00 | 0.06 | -0.20 | -76.92% | 17 | 23 |
| - | - | - | - | - | 385.00 | 0.03 | -2.70 | -98.90% | 183 | 24 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 15 | 26 |
| - | - | - | - | - | 395.00 | 0.05 | 0.00 | - | 57 | 22 |
| 117.00 | 0.00 | - | 10 | 10 | 400.00 | 0.03 | -0.02 | -40.00% | 20 | 109 |
| 105.45 | 0.00 | - | - | 1 | 405.00 | 0.10 | +0.07 | +233.33% | 15 | 102 |
| - | - | - | - | - | 410.00 | 0.11 | +0.01 | +10.00% | 23 | 37 |
| - | - | - | - | - | 415.00 | 0.05 | -0.04 | -44.44% | 164 | 13 |
| - | - | - | - | - | 420.00 | 0.14 | +0.04 | +40.00% | 109 | 19 |
| - | - | - | - | - | 425.00 | 0.07 | -0.03 | -30.00% | 184 | 30 |
| - | - | - | - | - | 430.00 | 0.09 | -0.03 | -25.00% | 351 | 222 |
| 79.76 | 0.00 | - | 1 | 1 | 435.00 | 0.12 | +0.04 | +50.00% | 228 | 42 |
| 79.20 | 0.00 | - | 10 | 24 | 440.00 | 0.14 | +0.04 | +40.00% | 30 | 413 |
| - | - | - | - | - | 445.00 | 0.18 | +0.04 | +28.57% | 10 | 86 |
| 60.40 | 0.00 | - | 1 | 24 | 450.00 | 0.15 | -0.01 | -6.25% | 545 | 196 |
| 57.25 | 0.00 | - | - | 3 | 455.00 | 0.17 | 0.00 | - | 154 | 285 |
| 73.92 | 0.00 | - | 76 | 52 | 460.00 | 0.16 | +0.01 | +6.67% | 429 | 363 |
| 44.25 | 0.00 | - | 1 | 1 | 465.00 | 0.15 | -0.09 | -37.50% | 115 | 285 |
| 36.45 | 0.00 | - | 1 | 102 | 470.00 | 0.16 | -0.13 | -44.83% | 903 | 610 |
| 46.41 | 0.00 | - | 25 | 37 | 475.00 | 0.21 | -0.14 | -40.00% | 262 | 601 |
| 36.21 | +0.78 | +2.20% | 8 | 21 | 480.00 | 0.26 | -0.19 | -42.22% | 231 | 1,227 |
| 34.72 | +2.22 | +6.83% | 2 | 15 | 485.00 | 0.34 | -0.24 | -41.38% | 504 | 343 |
| 37.05 | 0.00 | - | 1 | 28 | 487.50 | 0.47 | -0.16 | -25.40% | 98 | 579 |
| 29.00 | -0.37 | -1.26% | 5 | 51 | 490.00 | 0.47 | -0.36 | -43.37% | 396 | 625 |
| 27.02 | 0.00 | - | 1 | 3 | 492.50 | 0.64 | -0.37 | -36.63% | 214 | 272 |
| 23.45 | +2.98 | +14.56% | 1 | 24 | 495.00 | 0.72 | -0.59 | -45.04% | 324 | 843 |
| 19.78 | -2.52 | -11.30% | 15 | 10 | 497.50 | 0.92 | -0.66 | -41.77% | 289 | 437 |
| 18.55 | +2.35 | +14.51% | 19 | 92 | 500.00 | 1.17 | -0.89 | -43.20% | 681 | 1,482 |
| 15.60 | +0.66 | +4.42% | 38 | 100 | 502.50 | 1.50 | -1.20 | -44.44% | 272 | 285 |
| 14.12 | +0.97 | +7.38% | 32 | 44 | 505.00 | 1.88 | -1.32 | -41.25% | 490 | 1,116 |
| 12.34 | +1.74 | +16.42% | 69 | 133 | 507.50 | 2.59 | -1.50 | -36.67% | 265 | 217 |
| 10.60 | +0.88 | +9.05% | 122 | 325 | 510.00 | 3.05 | -1.93 | -38.76% | 904 | 570 |
| 7.93 | +0.16 | +2.06% | 68 | 223 | 512.50 | 3.76 | -2.29 | -37.85% | 188 | 247 |
| 6.80 | +0.15 | +2.26% | 348 | 310 | 515.00 | 4.78 | -2.53 | -34.61% | 802 | 694 |
| 5.90 | +0.50 | +9.26% | 760 | 417 | 517.50 | 5.87 | -2.80 | -32.30% | 576 | 349 |
| 4.87 | +0.45 | +10.18% | 3,705 | 2,773 | 520.00 | 7.23 | -2.84 | -28.20% | 284 | 529 |
| 3.85 | +0.45 | +13.24% | 1,588 | 346 | 522.50 | 9.85 | -1.39 | -12.37% | 104 | 87 |
| 2.86 | +0.14 | +5.15% | 650 | 883 | 525.00 | 10.55 | -1.05 | -9.05% | 50 | 255 |
| 2.24 | -0.02 | -0.88% | 351 | 197 | 527.50 | 13.01 | -0.52 | -3.84% | 51 | 189 |
| 1.76 | +0.04 | +2.33% | 1,684 | 5,646 | 530.00 | 14.19 | -2.49 | -14.93% | 67 | 222 |
| 1.36 | -0.04 | -2.86% | 316 | 694 | 532.50 | 17.44 | -1.61 | -8.45% | 6 | 180 |
| 1.00 | 0.00 | - | 473 | 644 | 535.00 | 18.70 | +2.00 | +11.98% | 32 | 172 |
| 0.71 | -0.13 | -15.48% | 195 | 502 | 537.50 | 20.74 | -0.44 | -2.08% | 24 | 84 |
| 0.62 | 0.00 | - | 933 | 1,063 | 540.00 | 23.21 | +0.91 | +4.08% | 4 | 158 |
| 0.43 | -0.10 | -18.87% | 166 | 320 | 542.50 | 27.01 | +1.81 | +7.18% | 10 | 57 |
| 0.36 | -0.04 | -10.00% | 409 | 507 | 545.00 | 28.83 | -2.08 | -6.73% | 20 | 40 |
| 0.36 | 0.00 | - | 389 | 218 | 547.50 | 29.75 | 0.00 | - | 3 | 25 |
| 0.26 | -0.02 | -7.14% | 460 | 600 | 550.00 | 32.65 | -2.10 | -6.04% | 10 | 118 |
| 0.18 | -0.08 | -30.77% | 14 | 91 | 552.50 | 34.12 | 0.00 | - | 18 | 32 |
| 0.16 | -0.09 | -36.00% | 511 | 340 | 555.00 | 38.15 | 0.00 | - | 1 | 35 |
| 0.10 | -0.09 | -47.37% | 60 | 272 | 560.00 | 42.85 | +2.82 | +7.04% | 2 | 20 |
| 0.13 | -0.03 | -18.75% | 10 | 397 | 565.00 | 59.84 | 0.00 | - | 10 | 25 |
| 0.08 | -0.05 | -38.46% | 324 | 307 | 570.00 | 52.65 | 0.00 | - | 2 | 35 |
| 0.10 | -0.03 | -23.08% | 104 | 330 | 575.00 | 62.50 | 0.00 | - | 1 | 2 |
| 0.07 | -0.02 | -22.22% | 142 | 192 | 580.00 | 58.32 | 0.00 | - | 20 | 54 |
| 0.06 | -0.13 | -68.42% | 20 | 94 | 585.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 101 | 158 | 590.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 24 | 66 | 595.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 67 | 625 | 600.00 | 83.75 | 0.00 | - | 1 | 11 |
| 0.05 | -0.07 | -58.33% | 5 | 258 | 605.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 1 | 138 | 610.00 | 63.84 | 0.00 | - | - | 32 |
| 0.12 | 0.00 | - | 10 | 65 | 615.00 | - | - | - | - | - |
| 0.04 | -0.09 | -69.23% | 18 | 78 | 620.00 | 92.50 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 5 | 83 | 625.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 43 | 630.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 18 | 19 | 635.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 88 | 640.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 65 | 650.00 | 110.23 | 0.00 | - | - | 1 |
| 0.01 | -0.02 | -66.67% | 19 | 142 | 660.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 64 | 670.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 19 | 680.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 40 | 690.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 93 | 700.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 3 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 68 | 720.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | - | 50 | 730.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 54 | 740.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 70 | 98 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 191 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 32 | 49 | 770.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 3 | 780.00 | 260.70 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 84 | 112 | 790.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 189 | 800.00 | 275.50 | 0.00 | - | 1 | 0 |
© 2021 Verizon Media. All rights reserved.
