Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 487.88 | 0.00 | - | 2 | 1 | 200.00 | - | - | - | - | - |
| 458.36 | 0.00 | - | 2 | 0 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.42 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.53 | 0.00 | - | - | 2 |
| - | - | - | - | - | 280.00 | 0.58 | 0.00 | - | - | 2 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 300.00 | 0.14 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 310.00 | 0.30 | 0.00 | - | 1 | 81 |
| 338.80 | 0.00 | - | 1 | 1 | 320.00 | 0.36 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 330.00 | 0.39 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 340.00 | 0.45 | 0.00 | - | 1 | 11 |
| 343.68 | +7.69 | +2.29% | 2 | 1 | 350.00 | 0.41 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 360.00 | 0.39 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 370.00 | 0.72 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 380.00 | 1.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 385.00 | 0.75 | 0.00 | - | 3 | 8 |
| 284.55 | 0.00 | - | - | 1 | 390.00 | 0.80 | 0.00 | - | 1 | 7 |
| 285.65 | 0.00 | - | - | 1 | 395.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.92 | 0.00 | - | 2 | 11 |
| 288.40 | 0.00 | - | 1 | 2 | 410.00 | 1.00 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 420.00 | 0.75 | 0.00 | - | 20 | 38 |
| - | - | - | - | - | 430.00 | 1.13 | 0.00 | - | 10 | 53 |
| 229.47 | 0.00 | - | 1 | 2 | 440.00 | 0.84 | 0.00 | - | 1 | 20 |
| 180.20 | 0.00 | - | 1 | 3 | 450.00 | 0.98 | -0.52 | -34.67% | 1 | 127 |
| 244.65 | +8.77 | +3.72% | 1 | 5 | 455.00 | 1.55 | 0.00 | - | 2 | 2 |
| 231.05 | 0.00 | - | 5 | 7 | 460.00 | 1.20 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 465.00 | 2.00 | 0.00 | - | 1 | 12 |
| 226.70 | +6.34 | +2.88% | 8 | 10 | 470.00 | 1.20 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 475.00 | 1.35 | -0.69 | -33.82% | 1 | 9 |
| 205.60 | 0.00 | - | 2 | 4 | 480.00 | 1.20 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 485.00 | 1.58 | +0.18 | +12.86% | 1 | 7 |
| 153.95 | 0.00 | - | - | 2 | 490.00 | 1.75 | -1.11 | -38.81% | 1 | 159 |
| - | - | - | - | - | 495.00 | 1.87 | -0.38 | -16.89% | 1 | 34 |
| 173.45 | 0.00 | - | 1 | 4 | 500.00 | 1.97 | 0.00 | - | 1 | 420 |
| 191.27 | 0.00 | - | - | 1 | 505.00 | 3.55 | 0.00 | - | 3 | 11 |
| 127.51 | 0.00 | - | 1 | 1 | 510.00 | 3.85 | 0.00 | - | 6 | 101 |
| 179.55 | 0.00 | - | 1 | 0 | 515.00 | 2.85 | 0.00 | - | 1 | 28 |
| 167.10 | 0.00 | - | 1 | 3 | 520.00 | 2.95 | -0.38 | -11.41% | 2 | 229 |
| 153.36 | 0.00 | - | 1 | 0 | 525.00 | 3.76 | 0.00 | - | 1 | 13 |
| 158.35 | 0.00 | - | 1 | 1 | 530.00 | 3.90 | 0.00 | - | 1 | 706 |
| - | - | - | - | - | 535.00 | 6.55 | 0.00 | - | 2 | 26 |
| 146.93 | 0.00 | - | 3 | 17 | 540.00 | 3.71 | 0.00 | - | 2 | 110 |
| 161.00 | 0.00 | - | - | 1 | 545.00 | 3.85 | 0.00 | - | 2 | 18 |
| 155.52 | 0.00 | - | 2 | 223 | 550.00 | 4.10 | -0.23 | -5.31% | 2 | 596 |
| 145.80 | +8.45 | +6.15% | 11 | 5 | 555.00 | 6.38 | 0.00 | - | 16 | 35 |
| 143.70 | 0.00 | - | 3 | 53 | 560.00 | 5.12 | 0.00 | - | 6 | 154 |
| 135.25 | 0.00 | - | 1 | 1 | 565.00 | 5.78 | 0.00 | - | 6 | 75 |
| 132.10 | 0.00 | - | 2 | 18 | 570.00 | 6.44 | +0.27 | +4.38% | 1 | 626 |
| 118.40 | 0.00 | - | 1 | 1 | 575.00 | 6.80 | +0.28 | +4.29% | 4 | 52 |
| 128.40 | 0.00 | - | 1 | 8 | 580.00 | 7.06 | 0.00 | - | 1 | 421 |
| - | - | - | - | - | 585.00 | 8.45 | +0.70 | +9.03% | 1 | 124 |
| 102.45 | 0.00 | - | 6 | 150 | 590.00 | 8.40 | 0.00 | - | 2 | 514 |
| 98.50 | 0.00 | - | 1 | 6 | 595.00 | 9.50 | 0.00 | - | 1 | 36 |
| 108.34 | 0.00 | - | 2 | 47 | 600.00 | 10.20 | +0.31 | +3.13% | 19 | 627 |
| 102.30 | 0.00 | - | 3 | 9 | 605.00 | 11.42 | +0.78 | +7.33% | 3 | 71 |
| 80.70 | 0.00 | - | 5 | 53 | 610.00 | 11.47 | 0.00 | - | 3 | 194 |
| 92.25 | 0.00 | - | 2 | 5 | 615.00 | 13.32 | -4.79 | -26.45% | 2 | 16 |
| 88.40 | 0.00 | - | 1 | 53 | 620.00 | 14.00 | +0.40 | +2.94% | 17 | 794 |
| 81.08 | 0.00 | - | 10 | 22 | 625.00 | 14.60 | +0.25 | +1.74% | 9 | 380 |
| 77.47 | 0.00 | - | 13 | 159 | 630.00 | 16.80 | +1.58 | +10.38% | 2 | 165 |
| 83.82 | 0.00 | - | 7 | 7 | 635.00 | 19.59 | 0.00 | - | 1 | 39 |
| 76.74 | +8.51 | +12.47% | 1 | 3,166 | 640.00 | 19.30 | +1.60 | +9.04% | 33 | 401 |
| 73.50 | +13.30 | +22.09% | 1 | 2 | 645.00 | 20.59 | +1.65 | +8.71% | 1 | 157 |
| 68.42 | -4.78 | -6.53% | 6 | 235 | 650.00 | 22.11 | +0.70 | +3.27% | 39 | 334 |
| 50.19 | 0.00 | - | 3 | 16 | 655.00 | 22.39 | 0.00 | - | 1 | 54 |
| 59.50 | 0.00 | - | 2 | 269 | 660.00 | 26.00 | +1.99 | +8.29% | 6 | 159 |
| 62.00 | +15.40 | +33.05% | 2 | 19 | 665.00 | 26.16 | 0.00 | - | 41 | 94 |
| 57.58 | -1.02 | -1.74% | 1 | 290 | 670.00 | 30.00 | +2.60 | +9.49% | 10 | 125 |
| 52.72 | -5.07 | -8.77% | 1 | 96 | 675.00 | 32.05 | +2.10 | +7.01% | 5 | 96 |
| 52.07 | 0.00 | - | 21 | 164 | 680.00 | 34.15 | +2.75 | +8.76% | 10 | 95 |
| 49.35 | -2.03 | -3.95% | 10 | 92 | 685.00 | 33.65 | 0.00 | - | 4 | 68 |
| 44.50 | -3.91 | -8.08% | 7 | 158 | 690.00 | 37.94 | +3.04 | +8.71% | 6 | 134 |
| 43.90 | -3.43 | -7.25% | 21 | 74 | 695.00 | 39.86 | +2.76 | +7.44% | 15 | 80 |
| 41.05 | -2.38 | -5.48% | 21 | 200 | 700.00 | 43.51 | +2.58 | +6.30% | 4 | 105 |
| 38.05 | -2.25 | -5.58% | 9 | 73 | 705.00 | 43.35 | 0.00 | - | 19 | 136 |
| 35.90 | -2.35 | -6.14% | 7 | 186 | 710.00 | 45.75 | 0.00 | - | 35 | 80 |
| 35.60 | 0.00 | - | 29 | 104 | 715.00 | 48.60 | 0.00 | - | 24 | 47 |
| 30.52 | -2.83 | -8.49% | 11 | 399 | 720.00 | 50.80 | 0.00 | - | 6 | 26 |
| 28.47 | -2.90 | -9.24% | 5 | 63 | 725.00 | 63.40 | 0.00 | - | 2 | 4 |
| 28.90 | -1.05 | -3.51% | 5 | 439 | 730.00 | 57.85 | 0.00 | - | 1 | 18 |
| 25.92 | -1.48 | -5.40% | 1 | 37 | 735.00 | 65.60 | 0.00 | - | 1 | 7 |
| 24.25 | -1.17 | -4.60% | 16 | 182 | 740.00 | 63.98 | 0.00 | - | 1 | 44 |
| 21.82 | +0.19 | +0.88% | 2 | 37 | 745.00 | 83.85 | 0.00 | - | 1 | 6 |
| 22.50 | 0.00 | - | 265 | 778 | 750.00 | 85.98 | 0.00 | - | 1 | 13 |
| 20.25 | 0.00 | - | 1 | 16 | 755.00 | 78.90 | 0.00 | - | 1 | 4 |
| 18.84 | 0.00 | - | 6 | 165 | 760.00 | 80.05 | 0.00 | - | - | 4 |
| 18.15 | 0.00 | - | 33 | 61 | 765.00 | 84.95 | 0.00 | - | - | 5 |
| 16.80 | 0.00 | - | 68 | 203 | 770.00 | 104.40 | 0.00 | - | 7 | 20 |
| 14.32 | -0.38 | -2.59% | 2 | 15 | 775.00 | 90.40 | 0.00 | - | 1 | 12 |
| 13.25 | -0.92 | -6.49% | 1 | 217 | 780.00 | 104.60 | 0.00 | - | 7 | 35 |
| 13.98 | 0.00 | - | 1 | 14 | 785.00 | 107.25 | 0.00 | - | 12 | 29 |
| 8.34 | 0.00 | - | 1 | 74 | 790.00 | 105.35 | +3.00 | +2.93% | 6 | 13 |
| 11.21 | 0.00 | - | 1 | 4 | 795.00 | 129.25 | 0.00 | - | 4 | 5 |
| 9.77 | -1.00 | -9.29% | 4 | 345 | 800.00 | 105.45 | 0.00 | - | 1 | 6 |
| 7.99 | 0.00 | - | 20 | 42 | 805.00 | 132.10 | 0.00 | - | - | 1 |
| 9.11 | 0.00 | - | 3 | 150 | 810.00 | 140.15 | 0.00 | - | 1 | 11 |
| 8.40 | 0.00 | - | 1 | 73 | 815.00 | 120.50 | 0.00 | - | - | 3 |
| 7.45 | +1.10 | +17.32% | 17 | 146 | 820.00 | 154.30 | 0.00 | - | 10 | 10 |
| 4.55 | 0.00 | - | 6 | 32 | 825.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 102 | 830.00 | 148.25 | 0.00 | - | 2 | 5 |
| 5.60 | 0.00 | - | 1 | 3 | 835.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 67 | 840.00 | 156.50 | 0.00 | - | 2 | 2 |
| 4.81 | -0.14 | -2.83% | 6 | 11 | 845.00 | - | - | - | - | - |
| 4.73 | 0.00 | - | 2 | 56 | 850.00 | 179.62 | 0.00 | - | 2 | 0 |
| 4.16 | 0.00 | - | 2 | 11 | 855.00 | - | - | - | - | - |
| 2.89 | 0.00 | - | 2 | 5 | 860.00 | - | - | - | - | - |
| 3.82 | 0.00 | - | 4 | 6 | 865.00 | - | - | - | - | - |
| 2.99 | +0.65 | +27.78% | 10 | 22 | 870.00 | 202.26 | 0.00 | - | - | 0 |
| 2.63 | -2.57 | -49.42% | 6 | 5 | 875.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 4 | 26 | 880.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | 4 | 4 | 885.00 | - | - | - | - | - |
| 2.14 | 0.00 | - | 4 | 52 | 890.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 11 | 895.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 50 | 83 | 900.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 4 | 5 | 905.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 59 | 910.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 6 | 915.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | - | 40 | 920.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 1 | 925.00 | 239.05 | 0.00 | - | - | 0 |
| 2.26 | 0.00 | - | 5 | 6 | 940.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 2 | 3 | 950.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 1 | 955.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 1 | 965.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 3 | 970.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 3 | 6 | 975.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 1 | 980.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 104 | 1,000.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 1 | 1,030.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | - | 8 | 1,060.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 5 | 6 | 1,070.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | 1 | 1,090.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.