Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 484.68 | 0.00 | - | 1 | 6 | 180.00 | 0.40 | 0.00 | - | 1 | 377 |
| 396.00 | 0.00 | - | 3 | 4 | 185.00 | 1.50 | 0.00 | - | 14 | 12 |
| 468.78 | 0.00 | - | 1 | 3 | 190.00 | 3.20 | 0.00 | - | 1 | 36 |
| 391.00 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 4 | 3 |
| 515.00 | 0.00 | - | 1 | 16 | 200.00 | 0.42 | 0.00 | - | 1 | 47 |
| 420.16 | 0.00 | - | 1 | 1 | 210.00 | 0.77 | 0.00 | - | 41 | 2,193 |
| - | - | - | - | - | 220.00 | 1.40 | 0.00 | - | 22 | 54 |
| 250.50 | 0.00 | - | 2 | 1 | 230.00 | 1.80 | 0.00 | - | 4 | 57 |
| 334.00 | 0.00 | - | - | 2 | 240.00 | 1.10 | -0.29 | -20.86% | 10 | 78 |
| 419.40 | 0.00 | - | 3 | 5 | 250.00 | 1.20 | 0.00 | - | 2 | 1,863 |
| 442.00 | 0.00 | - | 1 | 6 | 260.00 | 2.00 | 0.00 | - | 1 | 148 |
| 378.50 | 0.00 | - | 1 | 14 | 270.00 | 3.90 | 0.00 | - | 2 | 12 |
| 415.75 | 0.00 | - | 4 | 34 | 280.00 | 1.84 | 0.00 | - | 105 | 190 |
| 418.81 | 0.00 | - | 180 | 183 | 290.00 | 2.60 | 0.00 | - | 6 | 110 |
| 407.52 | 0.00 | - | 2 | 193 | 300.00 | 2.45 | 0.00 | - | 10 | 296 |
| 388.33 | 0.00 | - | 2 | 45 | 310.00 | 2.77 | 0.00 | - | 20 | 113 |
| 391.84 | +14.14 | +3.74% | 4 | 58 | 320.00 | 2.57 | 0.00 | - | 1 | 218 |
| 368.08 | 0.00 | - | 3 | 21 | 330.00 | 2.90 | 0.00 | - | 8 | 54 |
| 359.30 | 0.00 | - | 14 | 21 | 340.00 | 3.90 | 0.00 | - | 4 | 346 |
| 312.31 | 0.00 | - | 1 | 31 | 350.00 | 3.70 | 0.00 | - | 1 | 1,626 |
| 344.43 | 0.00 | - | 8 | 25 | 360.00 | 4.75 | 0.00 | - | 3 | 278 |
| 324.08 | 0.00 | - | 7 | 27 | 370.00 | 4.22 | 0.00 | - | 1 | 213 |
| 273.90 | 0.00 | - | 60 | 92 | 380.00 | 5.85 | 0.00 | - | 2 | 193 |
| 279.59 | 0.00 | - | 1 | 136 | 390.00 | 6.50 | 0.00 | - | 3 | 764 |
| 321.40 | 0.00 | - | 3 | 82 | 400.00 | 7.10 | 0.00 | - | 1 | 817 |
| 269.30 | 0.00 | - | 14 | 36 | 410.00 | 8.00 | 0.00 | - | 2 | 814 |
| 284.10 | 0.00 | - | 2 | 23 | 420.00 | 6.45 | 0.00 | - | 24 | 492 |
| 273.22 | 0.00 | - | 1 | 57 | 430.00 | 7.40 | 0.00 | - | 1 | 796 |
| 261.30 | 0.00 | - | 54 | 171 | 440.00 | 8.10 | 0.00 | - | 1 | 558 |
| 181.01 | 0.00 | - | 1 | 97 | 450.00 | 9.20 | 0.00 | - | 3 | 1,148 |
| 249.35 | 0.00 | - | 2 | 94 | 460.00 | 10.37 | -0.65 | -5.90% | 1 | 205 |
| 203.80 | 0.00 | - | 2 | 48 | 470.00 | 11.00 | 0.00 | - | 1 | 94 |
| 242.00 | 0.00 | - | 10 | 168 | 480.00 | 12.99 | 0.00 | - | 2 | 497 |
| 226.70 | 0.00 | - | 1 | 106 | 490.00 | 18.27 | 0.00 | - | 1 | 222 |
| 229.50 | 0.00 | - | 1 | 95 | 500.00 | 14.90 | 0.00 | - | 4 | 695 |
| 196.99 | 0.00 | - | 2 | 39 | 510.00 | 21.85 | 0.00 | - | 4 | 275 |
| 205.53 | 0.00 | - | 2 | 260 | 520.00 | 21.50 | 0.00 | - | 2 | 604 |
| 207.40 | +5.90 | +2.93% | 1 | 106 | 530.00 | 24.80 | 0.00 | - | 5 | 293 |
| 193.10 | 0.00 | - | 1 | 162 | 540.00 | 23.32 | 0.00 | - | 5 | 226 |
| 165.50 | 0.00 | - | 6 | 212 | 550.00 | 23.90 | +0.67 | +2.88% | 3 | 363 |
| 158.55 | 0.00 | - | 1 | 61 | 560.00 | 35.10 | 0.00 | - | 1 | 307 |
| 181.67 | 0.00 | - | 1 | 451 | 570.00 | 28.15 | 0.00 | - | 1 | 268 |
| 167.30 | -7.09 | -4.07% | 1 | 126 | 580.00 | 31.95 | -2.55 | -7.39% | 1 | 162 |
| 158.82 | 0.00 | - | 1 | 139 | 590.00 | 39.45 | 0.00 | - | 6 | 116 |
| 157.98 | 0.00 | - | 1 | 359 | 600.00 | 35.00 | 0.00 | - | 1 | 645 |
| 150.14 | 0.00 | - | 1 | 255 | 610.00 | 43.15 | 0.00 | - | 4 | 325 |
| 143.54 | 0.00 | - | 1 | 172 | 620.00 | 52.20 | 0.00 | - | 2 | 391 |
| 141.00 | 0.00 | - | 2 | 248 | 630.00 | 50.63 | 0.00 | - | 11 | 67 |
| 110.28 | 0.00 | - | 56 | 402 | 640.00 | 47.59 | 0.00 | - | 4 | 68 |
| 121.36 | +9.06 | +8.07% | 1 | 533 | 650.00 | 52.20 | 0.00 | - | 1 | 439 |
| 115.81 | 0.00 | - | 2 | 494 | 660.00 | 55.05 | 0.00 | - | 1 | 237 |
| 110.52 | 0.00 | - | 2 | 286 | 680.00 | 66.30 | 0.00 | - | 10 | 139 |
| 95.11 | -5.54 | -5.50% | 1 | 501 | 700.00 | 76.00 | +3.50 | +4.83% | 2 | 165 |
| 83.33 | 0.00 | - | 2 | 497 | 720.00 | 84.35 | 0.00 | - | 1 | 34 |
| 66.21 | 0.00 | - | 4 | 515 | 740.00 | 94.50 | 0.00 | - | 7 | 73 |
| 72.80 | 0.00 | - | 8 | 201 | 760.00 | 109.74 | 0.00 | - | 1 | 14 |
| 61.45 | 0.00 | - | 5 | 171 | 780.00 | 130.18 | 0.00 | - | 12 | 13 |
| 53.35 | -2.91 | -5.17% | 5 | 783 | 800.00 | 146.14 | 0.00 | - | 2 | 23 |
| 46.55 | -2.45 | -4.85% | 4 | 252 | 820.00 | 149.85 | -8.00 | -5.07% | 13 | 21 |
| 41.55 | 0.00 | - | 3 | 396 | 840.00 | 165.70 | 0.00 | - | 2 | 21 |
| 38.95 | 0.00 | - | 2 | 322 | 860.00 | 174.62 | 0.00 | - | 6 | 7 |
| 34.50 | 0.00 | - | 2 | 562 | 880.00 | 210.00 | 0.00 | - | 4 | 10 |
| 30.45 | 0.00 | - | 1 | 906 | 900.00 | 213.20 | 0.00 | - | 10 | 10 |
| 26.60 | 0.00 | - | 2 | 185 | 910.00 | 221.50 | 0.00 | - | 2 | 2 |
| 26.15 | 0.00 | - | 80 | 157 | 920.00 | 234.82 | 0.00 | - | 5 | 15 |
| 24.20 | 0.00 | - | 1 | 157 | 930.00 | 266.34 | 0.00 | - | 2 | 1 |
| 23.15 | 0.00 | - | 2 | 59 | 940.00 | 244.65 | 0.00 | - | 6 | 6 |
| 21.50 | 0.00 | - | 1 | 96 | 950.00 | 275.50 | 0.00 | - | 4 | 0 |
| 18.55 | 0.00 | - | 11 | 28 | 960.00 | 263.57 | 0.00 | - | 6 | 0 |
| 17.15 | 0.00 | - | 12 | 140 | 970.00 | 315.18 | 0.00 | - | 2 | 0 |
| 18.40 | 0.00 | - | 3 | 44 | 980.00 | 317.07 | 0.00 | - | 4 | 0 |
| 15.85 | 0.00 | - | 21 | 162 | 990.00 | 318.25 | 0.00 | - | - | 1 |
| 17.05 | 0.00 | - | 1 | 132 | 1,000.00 | 300.80 | 0.00 | - | 2 | 0 |
| 14.59 | 0.00 | - | 5 | 53 | 1,010.00 | 337.67 | 0.00 | - | - | 1 |
| 17.50 | 0.00 | - | 1 | 3 | 1,020.00 | 376.27 | 0.00 | - | 2 | 0 |
| 16.43 | 0.00 | - | 1 | 40 | 1,030.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 1 | 82 | 1,040.00 | - | - | - | - | - |
| 10.07 | 0.00 | - | 1 | 67 | 1,050.00 | 384.92 | 0.00 | - | 2 | 0 |
| 10.21 | 0.00 | - | 1 | 41 | 1,060.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 9 | 139 | 1,070.00 | - | - | - | - | - |
| 14.47 | 0.00 | - | 54 | 29 | 1,080.00 | 380.77 | 0.00 | - | - | 0 |
| 7.85 | 0.00 | - | 2 | 15 | 1,090.00 | 406.20 | 0.00 | - | - | 0 |
| 8.55 | 0.00 | - | 3 | 202 | 1,100.00 | 548.07 | 0.00 | - | - | 0 |
| 7.40 | -1.20 | -13.95% | 1 | 726 | 1,110.00 | 465.86 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.