Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 473.77 | 0.00 | - | 2 | 1 | 185.00 | 0.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 0.20 | 0.00 | - | - | 0 |
| 452.37 | 0.00 | - | - | 0 | 200.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 210.00 | 0.48 | 0.00 | - | - | 1 |
| 467.61 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 403.83 | 0.00 | - | - | 2 | 250.00 | 0.95 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 260.00 | 1.26 | 0.00 | - | 10 | 20 |
| 354.63 | 0.00 | - | - | 1 | 270.00 | 1.30 | 0.00 | - | - | 5 |
| - | - | - | - | - | 280.00 | 1.82 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 290.00 | 2.33 | 0.00 | - | 2 | 3 |
| 333.01 | 0.00 | - | 2 | 1 | 300.00 | 1.20 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 310.00 | 1.15 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 320.00 | 1.75 | 0.00 | - | 5 | 0 |
| 314.70 | 0.00 | - | - | 1 | 330.00 | 3.80 | 0.00 | - | 1 | 11 |
| 351.50 | 0.00 | - | - | 1 | 340.00 | 1.83 | 0.00 | - | 1 | 57 |
| 361.08 | 0.00 | - | 1 | 0 | 350.00 | 2.11 | 0.00 | - | 11 | 0 |
| 328.60 | 0.00 | - | 3 | 4 | 360.00 | 5.25 | 0.00 | - | 1 | 3 |
| 323.10 | 0.00 | - | - | 2 | 370.00 | 2.50 | 0.00 | - | 5 | 0 |
| 283.00 | 0.00 | - | 5 | 0 | 380.00 | 2.46 | 0.00 | - | 50 | 0 |
| 271.25 | 0.00 | - | 2 | 6 | 390.00 | 2.96 | 0.00 | - | 1 | 13 |
| 265.10 | 0.00 | - | 2 | 7 | 400.00 | 2.90 | 0.00 | - | 1 | 0 |
| 254.55 | 0.00 | - | 16 | 17 | 410.00 | 3.60 | 0.00 | - | 15 | 0 |
| 245.70 | 0.00 | - | 10 | 16 | 420.00 | 4.70 | 0.00 | - | 2 | 173 |
| 255.68 | 0.00 | - | 3 | 0 | 430.00 | 4.02 | 0.00 | - | 12 | 0 |
| 252.50 | 0.00 | - | 1 | 34 | 440.00 | 6.75 | 0.00 | - | 12 | 31 |
| 175.40 | 0.00 | - | 1 | 32 | 450.00 | 5.77 | 0.00 | - | 1 | 209 |
| 179.50 | 0.00 | - | 16 | 58 | 460.00 | 6.62 | 0.00 | - | 5 | 1,421 |
| 169.20 | 0.00 | - | 7 | 37 | 470.00 | 7.53 | 0.00 | - | 4 | 0 |
| 222.60 | 0.00 | - | 2 | 50 | 480.00 | 9.20 | 0.00 | - | 885 | 0 |
| 213.85 | 0.00 | - | 2 | 0 | 490.00 | 9.15 | 0.00 | - | 5 | 0 |
| 204.95 | 0.00 | - | 22 | 0 | 500.00 | 11.75 | 0.00 | - | 6 | 0 |
| 198.05 | 0.00 | - | 10 | 56 | 510.00 | 12.20 | 0.00 | - | 1 | 0 |
| 188.15 | 0.00 | - | 2 | 62 | 520.00 | 16.18 | 0.00 | - | 24 | 0 |
| 179.90 | 0.00 | - | 4 | 0 | 530.00 | 15.75 | 0.00 | - | 1 | 255 |
| 174.10 | 0.00 | - | 1 | 0 | 540.00 | 17.00 | 0.00 | - | 3 | 0 |
| 152.85 | 0.00 | - | 2 | 0 | 550.00 | 20.95 | 0.00 | - | 3 | 0 |
| 161.35 | 0.00 | - | - | 8 | 555.00 | 23.34 | 0.00 | - | 1 | 12 |
| 148.95 | 0.00 | - | 1 | 32 | 560.00 | 22.82 | 0.00 | - | 10 | 0 |
| 145.30 | 0.00 | - | 7 | 0 | 565.00 | 18.30 | 0.00 | - | 2 | 3 |
| 135.25 | 0.00 | - | 5 | 0 | 570.00 | 22.30 | 0.00 | - | 6 | 0 |
| 155.45 | 0.00 | - | 1 | 7 | 575.00 | 22.15 | 0.00 | - | 5 | 0 |
| 129.50 | 0.00 | - | 1 | 17 | 580.00 | 27.22 | 0.00 | - | 11 | 472 |
| 132.10 | 0.00 | - | 1 | 0 | 585.00 | 22.55 | 0.00 | - | 12 | 16 |
| 128.60 | 0.00 | - | 3 | 0 | 590.00 | 29.85 | 0.00 | - | 2 | 0 |
| 133.30 | 0.00 | - | 11 | 13 | 595.00 | 31.25 | 0.00 | - | 5 | 0 |
| 124.64 | 0.00 | - | 1 | 82 | 600.00 | 32.15 | 0.00 | - | 60 | 180 |
| 134.60 | 0.00 | - | 3 | 0 | 605.00 | - | - | - | - | - |
| 115.30 | 0.00 | - | 6 | 54 | 610.00 | 29.90 | 0.00 | - | 4 | 17 |
| 115.26 | 0.00 | - | 5 | 0 | 615.00 | 47.55 | 0.00 | - | 1 | 1 |
| 109.50 | 0.00 | - | 21 | 32 | 620.00 | 39.52 | 0.00 | - | 1 | 0 |
| 108.80 | 0.00 | - | 1 | 6 | 625.00 | 38.30 | 0.00 | - | 3 | 0 |
| 120.50 | 0.00 | - | 2 | 0 | 630.00 | 43.20 | 0.00 | - | 1 | 44 |
| 105.05 | 0.00 | - | 10 | 23 | 635.00 | 36.90 | 0.00 | - | 8 | 0 |
| 97.43 | 0.00 | - | 1 | 0 | 640.00 | 47.73 | 0.00 | - | 10 | 118 |
| 94.90 | 0.00 | - | 21 | 0 | 645.00 | 48.20 | 0.00 | - | 1 | 25 |
| 85.89 | 0.00 | - | 1 | 0 | 650.00 | 49.80 | 0.00 | - | 2 | 167 |
| 101.75 | 0.00 | - | 2 | 8 | 655.00 | 52.20 | 0.00 | - | 2 | 0 |
| 88.80 | 0.00 | - | 1 | 0 | 660.00 | 59.05 | 0.00 | - | 2 | 0 |
| 103.60 | 0.00 | - | 1 | 3 | 665.00 | 57.35 | 0.00 | - | 1 | 0 |
| 83.05 | 0.00 | - | 2 | 49 | 670.00 | 58.35 | 0.00 | - | 2 | 62 |
| 78.40 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 1 | 0 | 680.00 | 68.50 | 0.00 | - | 1 | 117 |
| 91.98 | 0.00 | - | 1 | 2 | 685.00 | 56.10 | 0.00 | - | 4 | 3 |
| 70.54 | 0.00 | - | 1 | 0 | 690.00 | 59.40 | 0.00 | - | 2 | 0 |
| 64.45 | 0.00 | - | 211 | 0 | 695.00 | 62.00 | 0.00 | - | 2 | 0 |
| 65.80 | 0.00 | - | 2 | 0 | 700.00 | 81.00 | 0.00 | - | 6 | 49 |
| 59.18 | 0.00 | - | 1 | 0 | 705.00 | 61.00 | 0.00 | - | - | 0 |
| 65.30 | 0.00 | - | 6 | 443 | 710.00 | 69.15 | 0.00 | - | 2 | 0 |
| 62.25 | 0.00 | - | 2 | 0 | 715.00 | 89.70 | 0.00 | - | 4 | 0 |
| 56.60 | 0.00 | - | 38 | 0 | 720.00 | 72.25 | 0.00 | - | 7 | 15 |
| 58.75 | 0.00 | - | 1 | 304 | 725.00 | 74.75 | 0.00 | - | 15 | 0 |
| 53.70 | 0.00 | - | 6 | 0 | 730.00 | 74.85 | 0.00 | - | 12 | 36 |
| 61.60 | 0.00 | - | 10 | 0 | 735.00 | 149.70 | 0.00 | - | - | 1 |
| 46.28 | 0.00 | - | 1 | 0 | 740.00 | 114.72 | 0.00 | - | 2 | 17 |
| 48.10 | 0.00 | - | 1 | 0 | 745.00 | 135.62 | 0.00 | - | - | 1 |
| 43.50 | 0.00 | - | 1 | 0 | 750.00 | 104.35 | 0.00 | - | 2 | 3 |
| 40.95 | 0.00 | - | 53 | 97 | 755.00 | - | - | - | - | - |
| 46.35 | 0.00 | - | 1 | 0 | 760.00 | 137.05 | 0.00 | - | - | 4 |
| 37.30 | 0.00 | - | 1 | 106 | 770.00 | 144.50 | 0.00 | - | - | 2 |
| 33.70 | 0.00 | - | 1 | 0 | 780.00 | 157.25 | 0.00 | - | 3 | 4 |
| 38.60 | 0.00 | - | 15 | 0 | 790.00 | 171.45 | 0.00 | - | - | 4 |
| 29.14 | 0.00 | - | 2 | 0 | 800.00 | 136.94 | 0.00 | - | 4 | 2 |
| 39.55 | 0.00 | - | 2 | 0 | 810.00 | 131.65 | 0.00 | - | 5 | 0 |
| 29.10 | 0.00 | - | 1 | 0 | 820.00 | 135.15 | 0.00 | - | 11 | 12 |
| 30.77 | 0.00 | - | 1 | 0 | 830.00 | 197.95 | 0.00 | - | 2 | 1 |
| 22.35 | 0.00 | - | 3 | 0 | 840.00 | 203.60 | 0.00 | - | 4 | 1 |
| 19.29 | 0.00 | - | 1 | 0 | 850.00 | 178.50 | 0.00 | - | 1 | 0 |
| 24.00 | 0.00 | - | 1 | 13 | 860.00 | 180.00 | 0.00 | - | 1 | 0 |
| 18.00 | 0.00 | - | 1 | 56 | 870.00 | 187.15 | 0.00 | - | - | 20 |
| 19.76 | 0.00 | - | 1 | 16 | 880.00 | 239.20 | 0.00 | - | 4 | 0 |
| 12.90 | 0.00 | - | 5 | 44 | 890.00 | 211.90 | 0.00 | - | - | 10 |
| 13.16 | 0.00 | - | 2 | 0 | 900.00 | - | - | - | - | - |
| 12.02 | 0.00 | - | 21 | 0 | 910.00 | 269.40 | 0.00 | - | 2 | 0 |
| 10.80 | 0.00 | - | 10 | 0 | 920.00 | 298.65 | 0.00 | - | - | 0 |
| 11.85 | 0.00 | - | 10 | 0 | 930.00 | 254.50 | 0.00 | - | - | 0 |
| 9.80 | 0.00 | - | 2 | 17 | 940.00 | 248.46 | 0.00 | - | - | 0 |
| 9.55 | 0.00 | - | 38 | 0 | 950.00 | 250.92 | 0.00 | - | - | 0 |
| 9.30 | 0.00 | - | 1 | 0 | 960.00 | 278.10 | 0.00 | - | - | 0 |
| 8.40 | 0.00 | - | 1 | 0 | 970.00 | 294.21 | 0.00 | - | - | 0 |
| 9.70 | 0.00 | - | 3 | 0 | 980.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 26 | 27 | 990.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 5 | 26 | 1,000.00 | 301.05 | 0.00 | - | 10 | 0 |
| 4.70 | 0.00 | - | 2 | 24 | 1,010.00 | 311.08 | 0.00 | - | - | 0 |
| 4.80 | 0.00 | - | 1 | 0 | 1,020.00 | 321.95 | 0.00 | - | 20 | 0 |
| 6.05 | 0.00 | - | 1 | 0 | 1,030.00 | - | - | - | - | - |
| 3.83 | 0.00 | - | 4 | 200 | 1,040.00 | 362.99 | 0.00 | - | - | 0 |
| 3.60 | 0.00 | - | 1 | 0 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.