Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 663.20 | 0.00 | - | 2 | 921 | 5.00 | 0.01 | 0.00 | - | 1 | 1,028 |
| 426.07 | 0.00 | - | 9 | 2 | 10.00 | 0.03 | 0.00 | - | 1 | 1,263 |
| 421.48 | 0.00 | - | 3 | 0 | 15.00 | 0.03 | 0.00 | - | 1 | 632 |
| 660.71 | 0.00 | - | 1 | 25 | 20.00 | 0.03 | 0.00 | - | 1 | 1,058 |
| 657.54 | 0.00 | - | 1 | 1 | 25.00 | 0.01 | 0.00 | - | 2 | 211 |
| 627.59 | 0.00 | - | 1 | 7 | 30.00 | 0.01 | 0.00 | - | 1 | 750 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 1 | 751 |
| 612.30 | 0.00 | - | 1 | 3 | 40.00 | 0.01 | 0.00 | - | 1 | 672 |
| 358.75 | 0.00 | - | 1 | 4 | 45.00 | 0.01 | 0.00 | - | 20 | 47 |
| 511.23 | 0.00 | - | 2 | 20 | 50.00 | 0.01 | 0.00 | - | 8 | 267 |
| 593.16 | 0.00 | - | 1 | 14 | 60.00 | 0.01 | 0.00 | - | 5 | 363 |
| 612.20 | +67.89 | +12.47% | 6 | 13 | 70.00 | 0.01 | 0.00 | - | 4 | 425 |
| 505.21 | 0.00 | - | 2 | 11 | 80.00 | 0.01 | 0.00 | - | 1 | 119 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 0.02 | 0.00 | - | 7 | 366 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 0.01 | 0.00 | - | 1 | 37 |
| 568.05 | 0.00 | - | 6 | 186 | 100.00 | 0.08 | 0.00 | - | 20 | 436 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 0.08 | 0.00 | - | 5 | 65 |
| 498.78 | 0.00 | - | 2 | 14 | 110.00 | 0.15 | 0.00 | - | 1 | 68 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 0.70 | 0.00 | - | 1 | 16 |
| 450.26 | 0.00 | - | 1 | 16 | 120.00 | 0.30 | 0.00 | - | 2 | 3,865 |
| 364.05 | 0.00 | - | 2 | 23 | 125.00 | 0.12 | 0.00 | - | 20 | 292 |
| 529.00 | 0.00 | - | 1 | 21 | 130.00 | 0.14 | 0.00 | - | 20 | 78 |
| 255.28 | 0.00 | - | 10 | 17 | 135.00 | 0.14 | 0.00 | - | 10 | 124 |
| 454.91 | 0.00 | - | 1 | 15 | 140.00 | 0.14 | 0.00 | - | 2 | 60 |
| 246.46 | 0.00 | - | 10 | 8 | 145.00 | 0.27 | 0.00 | - | 2 | 47 |
| 543.65 | 0.00 | - | 1 | 221 | 150.00 | 0.10 | +0.03 | +42.86% | 1 | 1,717 |
| 465.49 | 0.00 | - | 4 | 335 | 155.00 | 0.10 | 0.00 | - | 1 | 118 |
| 531.40 | 0.00 | - | 1 | 13 | 160.00 | 0.13 | +0.04 | +44.44% | 30 | 3,182 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 0.14 | 0.00 | - | 508 | 839 |
| 397.00 | 0.00 | - | 4 | 17 | 170.00 | 0.16 | 0.00 | - | 7 | 701 |
| 527.65 | 0.00 | - | 1 | 159 | 175.00 | 0.10 | 0.00 | - | 1 | 734 |
| 459.27 | 0.00 | - | 1 | 14 | 180.00 | 0.19 | -0.06 | -24.00% | 2 | 318 |
| 212.66 | 0.00 | - | 10 | 12 | 185.00 | 0.28 | 0.00 | - | 1 | 882 |
| 464.98 | 0.00 | - | 2 | 421 | 190.00 | 0.20 | +0.06 | +42.86% | 26 | 1,769 |
| 419.82 | 0.00 | - | 5 | 31 | 195.00 | 0.37 | 0.00 | - | 10 | 199 |
| 439.11 | 0.00 | - | 2 | 817 | 200.00 | 0.18 | -0.04 | -18.18% | 3 | 1,992 |
| 431.94 | 0.00 | - | 2 | 0 | 210.00 | 0.18 | 0.00 | - | 10 | 697 |
| 432.00 | 0.00 | - | 1 | 96 | 220.00 | 0.40 | 0.00 | - | 2 | 926 |
| 388.75 | 0.00 | - | 6 | 498 | 230.00 | 1.00 | 0.00 | - | 2 | 992 |
| 441.91 | 0.00 | - | 1 | 158 | 240.00 | 0.45 | 0.00 | - | 25 | 1,393 |
| 398.27 | 0.00 | - | 13 | 0 | 250.00 | 0.39 | 0.00 | - | 2 | 1,742 |
| 452.00 | 0.00 | - | 1 | 240 | 260.00 | 0.35 | 0.00 | - | 1 | 793 |
| 366.80 | 0.00 | - | 10 | 252 | 270.00 | 0.52 | 0.00 | - | 7 | 521 |
| 400.99 | 0.00 | - | 1 | 336 | 280.00 | 0.45 | 0.00 | - | 101 | 1,512 |
| 346.45 | 0.00 | - | 2 | 269 | 290.00 | 0.50 | 0.00 | - | 3 | 1,168 |
| 403.15 | 0.00 | - | 2 | 947 | 300.00 | 0.78 | 0.00 | - | 1 | 4,335 |
| 341.35 | 0.00 | - | 2 | 186 | 310.00 | 0.85 | 0.00 | - | 4 | 1,134 |
| 281.20 | 0.00 | - | 10 | 331 | 320.00 | 0.83 | 0.00 | - | 1 | 2,767 |
| 352.05 | 0.00 | - | 1 | 464 | 330.00 | 0.99 | 0.00 | - | 1 | 1,392 |
| 350.96 | 0.00 | - | 1 | 263 | 340.00 | 1.05 | 0.00 | - | 1 | 717 |
| 337.03 | 0.00 | - | 2 | 411 | 350.00 | 1.00 | -0.18 | -15.25% | 1 | 1,720 |
| 357.06 | 0.00 | - | 10 | 315 | 360.00 | 0.95 | 0.00 | - | 10 | 1,329 |
| 319.25 | 0.00 | - | 2 | 362 | 370.00 | 1.60 | 0.00 | - | 1 | 875 |
| 273.89 | 0.00 | - | 1 | 261 | 380.00 | 1.69 | 0.00 | - | 1 | 990 |
| 306.76 | 0.00 | - | 2 | 633 | 390.00 | 2.05 | 0.00 | - | 1 | 1,029 |
| 291.23 | +2.23 | +0.77% | 3 | 1,630 | 400.00 | 2.20 | +0.10 | +4.76% | 6 | 3,814 |
| 282.98 | 0.00 | - | 1 | 713 | 410.00 | 2.25 | 0.00 | - | 2 | 646 |
| 273.05 | 0.00 | - | 1 | 635 | 420.00 | 2.35 | -0.37 | -13.60% | 1 | 2,147 |
| 286.15 | 0.00 | - | 1 | 572 | 430.00 | 3.35 | 0.00 | - | 3 | 1,900 |
| 231.00 | 0.00 | - | 1 | 717 | 440.00 | 3.65 | 0.00 | - | 1 | 1,313 |
| 246.51 | 0.00 | - | 7 | 805 | 450.00 | 3.64 | 0.00 | - | 20 | 1,796 |
| 227.79 | 0.00 | - | 1 | 388 | 460.00 | 4.90 | 0.00 | - | 38 | 786 |
| 158.35 | 0.00 | - | 7 | 530 | 470.00 | 4.35 | -0.45 | -9.38% | 165 | 2,381 |
| 229.70 | 0.00 | - | 1 | 882 | 480.00 | 5.06 | 0.00 | - | 27 | 1,095 |
| 212.00 | 0.00 | - | 1 | 346 | 490.00 | 6.95 | 0.00 | - | 3 | 1,641 |
| 182.35 | -14.90 | -7.55% | 4 | 2,329 | 500.00 | 6.35 | -0.40 | -5.93% | 78 | 4,133 |
| 190.10 | 0.00 | - | 2 | 482 | 510.00 | 6.96 | -0.89 | -11.34% | 4 | 1,701 |
| 179.23 | +4.99 | +2.86% | 2 | 281 | 520.00 | 7.60 | -1.30 | -14.61% | 5 | 923 |
| 164.90 | 0.00 | - | 4 | 327 | 530.00 | 10.00 | 0.00 | - | 2 | 918 |
| 150.52 | -21.90 | -12.70% | 2 | 322 | 540.00 | 11.35 | 0.00 | - | 1 | 573 |
| 139.80 | -10.77 | -7.15% | 1 | 1,549 | 550.00 | 12.55 | 0.00 | - | 7 | 1,875 |
| 140.15 | 0.00 | - | 15 | 928 | 560.00 | 16.00 | +1.15 | +7.74% | 3 | 602 |
| 142.09 | 0.00 | - | 2 | 680 | 570.00 | 18.08 | 0.00 | - | 2 | 661 |
| 143.11 | 0.00 | - | 3 | 295 | 580.00 | 18.53 | 0.00 | - | 39 | 882 |
| 115.99 | 0.00 | - | 2 | 492 | 590.00 | 20.35 | +0.39 | +1.95% | 5 | 1,573 |
| 112.90 | +8.95 | +8.61% | 3 | 1,514 | 600.00 | 22.50 | -2.00 | -8.16% | 87 | 1,265 |
| 116.80 | 0.00 | - | 1 | 235 | 610.00 | 25.05 | -2.20 | -8.07% | 33 | 323 |
| 92.80 | -7.25 | -7.25% | 11 | 438 | 620.00 | 28.45 | -0.80 | -2.74% | 6 | 662 |
| 88.73 | +4.43 | +5.26% | 1 | 457 | 630.00 | 31.16 | -1.54 | -4.71% | 1 | 315 |
| 84.61 | 0.00 | - | 20 | 885 | 640.00 | 38.01 | +2.61 | +7.37% | 6 | 1,147 |
| 74.73 | 0.00 | - | 1 | 447 | 645.00 | 42.85 | +5.20 | +13.81% | 1 | 219 |
| 79.04 | +3.83 | +5.09% | 13 | 1,521 | 650.00 | 38.50 | -0.60 | -1.53% | 129 | 1,284 |
| 73.16 | -1.42 | -1.90% | 1 | 294 | 655.00 | 39.90 | 0.00 | - | 2 | 91 |
| 71.32 | -4.03 | -5.35% | 11 | 1,644 | 660.00 | 43.95 | +0.70 | +1.62% | 1 | 465 |
| 64.90 | -3.90 | -5.67% | 2 | 180 | 665.00 | 51.76 | +4.36 | +9.20% | 1 | 263 |
| 59.40 | -5.08 | -7.88% | 16 | 490 | 670.00 | 43.94 | -3.86 | -8.08% | 1 | 159 |
| 62.90 | +1.42 | +2.31% | 95 | 215 | 675.00 | 47.45 | -3.75 | -7.32% | 2 | 122 |
| 62.02 | +3.49 | +5.96% | 15 | 1,025 | 680.00 | 48.85 | -5.80 | -10.61% | 27 | 776 |
| 59.52 | +2.22 | +3.87% | 27 | 126 | 685.00 | 60.35 | +4.80 | +8.64% | 4 | 90 |
| 54.00 | +1.65 | +3.15% | 43 | 681 | 690.00 | 58.50 | -1.30 | -2.17% | 2 | 153 |
| 52.60 | -1.20 | -2.23% | 2 | 413 | 695.00 | 61.60 | 0.00 | - | 1 | 219 |
| 50.00 | +3.55 | +7.64% | 61 | 1,423 | 700.00 | 58.48 | -5.57 | -8.70% | 35 | 407 |
| 48.00 | +0.90 | +1.91% | 2 | 288 | 705.00 | 68.05 | 0.00 | - | 8 | 50 |
| 46.15 | +0.20 | +0.44% | 4 | 467 | 710.00 | 62.70 | 0.00 | - | 9 | 33 |
| 43.75 | -0.95 | -2.13% | 1 | 254 | 715.00 | 73.55 | +12.00 | +19.50% | 12 | 19 |
| 37.68 | -2.07 | -5.21% | 1 | 851 | 720.00 | 78.60 | -2.81 | -3.45% | 4 | 18 |
| 38.12 | 0.00 | - | 3 | 161 | 725.00 | 65.10 | 0.00 | - | 4 | 13 |
| 36.55 | -0.45 | -1.22% | 15 | 296 | 730.00 | 68.60 | 0.00 | - | 2 | 71 |
| 36.90 | 0.00 | - | 14 | 177 | 735.00 | 113.10 | 0.00 | - | 2 | 3 |
| 35.78 | +4.78 | +15.42% | 8 | 632 | 740.00 | 77.45 | 0.00 | - | 2 | 11 |
| 32.00 | +0.10 | +0.31% | 1 | 535 | 745.00 | 80.60 | 0.00 | - | 2 | 9 |
| 31.12 | +1.20 | +4.01% | 18 | 1,729 | 750.00 | 91.70 | 0.00 | - | 1 | 149 |
| 35.25 | 0.00 | - | 3 | 114 | 755.00 | 106.35 | 0.00 | - | 1 | 1 |
| 26.53 | +1.03 | +4.04% | 1 | 225 | 760.00 | 98.64 | 0.00 | - | 10 | 21 |
| 26.73 | 0.00 | - | 1 | 311 | 765.00 | 92.55 | 0.00 | - | 3 | 3 |
| 22.15 | -1.80 | -7.52% | 2 | 241 | 770.00 | 111.25 | 0.00 | - | 6 | 7 |
| 24.00 | 0.00 | - | 2 | 305 | 775.00 | 108.20 | +9.70 | +9.85% | 2 | 1 |
| 22.75 | +0.85 | +3.88% | 2 | 221 | 780.00 | 99.85 | 0.00 | - | 1 | 60 |
| 22.85 | 0.00 | - | 13 | 56 | 785.00 | 121.95 | 0.00 | - | 2 | 12 |
| 21.55 | 0.00 | - | 2 | 190 | 790.00 | 109.70 | 0.00 | - | 3 | 4 |
| 18.45 | 0.00 | - | 4 | 83 | 795.00 | 117.75 | 0.00 | - | 5 | 56 |
| 18.55 | +0.60 | +3.34% | 6 | 1,230 | 800.00 | 115.86 | 0.00 | - | 50 | 54 |
| 17.40 | 0.00 | - | 2 | 93 | 805.00 | 162.25 | 0.00 | - | 2 | 1 |
| 15.39 | 0.00 | - | 29 | 127 | 810.00 | 140.86 | 0.00 | - | 30 | 16 |
| 17.70 | 0.00 | - | 1 | 114 | 815.00 | 146.20 | 0.00 | - | 1 | 5 |
| 14.90 | 0.00 | - | 17 | 228 | 820.00 | 143.65 | 0.00 | - | 10 | 9 |
| 12.60 | 0.00 | - | 3 | 251 | 825.00 | 187.00 | 0.00 | - | 2 | 0 |
| 13.45 | 0.00 | - | 2 | 90 | 830.00 | 193.40 | 0.00 | - | 2 | 0 |
| 14.30 | 0.00 | - | 4 | 137 | 835.00 | 149.45 | 0.00 | - | 5 | 5 |
| 11.03 | 0.00 | - | 2 | 118 | 840.00 | 202.05 | 0.00 | - | 18 | 0 |
| 12.80 | 0.00 | - | 5 | 32 | 845.00 | 155.15 | 0.00 | - | - | 7 |
| 10.20 | 0.00 | - | 2 | 567 | 850.00 | 273.75 | 0.00 | - | 4 | 0 |
| 9.50 | 0.00 | - | 59 | 320 | 860.00 | 219.60 | 0.00 | - | 2 | 0 |
| 8.55 | 0.00 | - | 52 | 132 | 870.00 | 312.90 | 0.00 | - | 1 | 0 |
| 6.65 | -0.30 | -4.32% | 1 | 106 | 880.00 | 256.15 | 0.00 | - | 1 | 2 |
| 11.30 | 0.00 | - | 1 | 91 | 890.00 | 304.00 | 0.00 | - | 1 | 0 |
| 5.20 | 0.00 | - | 2 | 274 | 900.00 | 222.20 | 0.00 | - | 2 | 0 |
| 5.70 | 0.00 | - | 2 | 199 | 910.00 | 354.70 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 16 | 69 | 920.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 15 | 123 | 930.00 | 244.93 | 0.00 | - | - | 0 |
| 4.35 | 0.00 | - | 22 | 251 | 940.00 | 260.68 | 0.00 | - | 7 | 0 |
| 2.86 | -0.20 | -6.54% | 6 | 334 | 950.00 | 259.00 | 0.00 | - | 1 | 0 |
| 3.12 | 0.00 | - | 1 | 263 | 960.00 | 255.78 | 0.00 | - | 7 | 0 |
| 3.05 | 0.00 | - | 3 | 48 | 970.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 49 | 980.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 5 | 38 | 990.00 | 305.80 | 0.00 | - | - | 0 |
| 1.70 | 0.00 | - | 10 | 551 | 1,000.00 | 321.62 | 0.00 | - | 2 | 0 |
| 1.70 | 0.00 | - | 10 | 31 | 1,010.00 | 333.80 | 0.00 | - | - | 0 |
| 1.27 | 0.00 | - | 2 | 65 | 1,020.00 | 335.96 | 0.00 | - | 55 | 0 |
| 1.07 | -0.01 | -0.93% | 225 | 545 | 1,030.00 | 344.65 | 0.00 | - | - | 0 |
| 2.20 | 0.00 | - | 7 | 30 | 1,040.00 | 354.58 | 0.00 | - | - | 0 |
| 0.77 | 0.00 | - | 1 | 23 | 1,050.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 12 | 21 | 1,060.00 | 453.65 | 0.00 | - | 5 | 0 |
| 1.60 | 0.00 | - | 10 | 46 | 1,070.00 | 454.70 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 1 | 26 | 1,080.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 34 | 1,090.00 | 442.26 | 0.00 | - | 5 | 0 |
| 0.57 | 0.00 | - | 6 | 212 | 1,100.00 | 487.34 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 4 | 460 | 1,110.00 | 454.35 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. All rights reserved.