Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 350.00 | 0.21 | 0.00 | - | - | 0 |
| 188.47 | 0.00 | - | 1 | 0 | 370.00 | 0.20 | 0.00 | - | 53 | 0 |
| 210.84 | 0.00 | - | - | 0 | 400.00 | 0.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 420.00 | 0.49 | 0.00 | - | 1 | 0 |
| 148.63 | 0.00 | - | 1 | 0 | 430.00 | 0.40 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 435.00 | 0.53 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 1.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 445.00 | 0.13 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 450.00 | 0.65 | 0.00 | - | 2 | 0 |
| 164.72 | 0.00 | - | 6 | 0 | 455.00 | 0.27 | 0.00 | - | 1 | 0 |
| 99.13 | 0.00 | - | 1 | 0 | 460.00 | 0.49 | 0.00 | - | 4 | 0 |
| 95.62 | 0.00 | - | 1 | 0 | 465.00 | 0.89 | 0.00 | - | 3 | 0 |
| 147.27 | 0.00 | - | - | 0 | 470.00 | 0.17 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 475.00 | 0.30 | 0.00 | - | 4 | 0 |
| 74.84 | 0.00 | - | 1 | 0 | 480.00 | 0.21 | 0.00 | - | 2 | 0 |
| 82.00 | 0.00 | - | 1 | 0 | 485.00 | 0.24 | 0.00 | - | 132 | 0 |
| 72.00 | 0.00 | - | 1 | 0 | 490.00 | 0.25 | 0.00 | - | 1 | 0 |
| 64.15 | 0.00 | - | 4 | 0 | 495.00 | 0.37 | 0.00 | - | 12 | 0 |
| 60.00 | 0.00 | - | 1 | 0 | 500.00 | 0.39 | 0.00 | - | 22 | 0 |
| 75.98 | 0.00 | - | 1 | 0 | 505.00 | 0.42 | 0.00 | - | 12 | 0 |
| 67.25 | 0.00 | - | 1 | 0 | 510.00 | 0.60 | 0.00 | - | 19 | 0 |
| 52.50 | 0.00 | - | 46 | 0 | 515.00 | 0.52 | 0.00 | - | 4 | 0 |
| 63.13 | 0.00 | - | 2 | 0 | 520.00 | 0.76 | 0.00 | - | 18 | 0 |
| 91.47 | 0.00 | - | 30 | 0 | 525.00 | 0.74 | 0.00 | - | 65 | 0 |
| 86.38 | 0.00 | - | 32 | 0 | 530.00 | 0.75 | 0.00 | - | 21 | 0 |
| 51.00 | 0.00 | - | 1 | 0 | 535.00 | 0.86 | 0.00 | - | 12 | 0 |
| 73.29 | 0.00 | - | 6 | 0 | 540.00 | 1.10 | 0.00 | - | 12 | 0 |
| 51.09 | 0.00 | - | 1 | 0 | 545.00 | 1.45 | 0.00 | - | 39 | 0 |
| 66.00 | 0.00 | - | 14 | 0 | 550.00 | 1.64 | 0.00 | - | 23 | 0 |
| 64.71 | 0.00 | - | 1 | 0 | 555.00 | 2.01 | 0.00 | - | 39 | 0 |
| 56.10 | 0.00 | - | 34 | 0 | 560.00 | 2.44 | 0.00 | - | 52 | 0 |
| 52.80 | 0.00 | - | 30 | 0 | 565.00 | 3.05 | 0.00 | - | 41 | 0 |
| 52.00 | 0.00 | - | 9 | 0 | 570.00 | 3.75 | 0.00 | - | 171 | 0 |
| 44.11 | 0.00 | - | 409 | 0 | 575.00 | 4.55 | 0.00 | - | 305 | 0 |
| 37.55 | 0.00 | - | 10 | 0 | 580.00 | 5.60 | 0.00 | - | 249 | 0 |
| 40.27 | 0.00 | - | 6 | 0 | 585.00 | 6.77 | 0.00 | - | 30 | 0 |
| 29.68 | 0.00 | - | 22 | 0 | 590.00 | 8.10 | 0.00 | - | 76 | 0 |
| 26.28 | 0.00 | - | 27 | 0 | 595.00 | 9.45 | 0.00 | - | 68 | 0 |
| 25.74 | 0.00 | - | 52 | 0 | 600.00 | 11.70 | 0.00 | - | 243 | 0 |
| 21.67 | 0.00 | - | 27 | 0 | 605.00 | 13.25 | 0.00 | - | 33 | 0 |
| 18.00 | 0.00 | - | 57 | 0 | 610.00 | 15.65 | 0.00 | - | 62 | 0 |
| 16.00 | 0.00 | - | 111 | 0 | 615.00 | 17.90 | 0.00 | - | 46 | 0 |
| 13.60 | 0.00 | - | 60 | 0 | 620.00 | 19.90 | 0.00 | - | 54 | 0 |
| 12.11 | 0.00 | - | 39 | 0 | 625.00 | 71.35 | 0.00 | - | 1 | 0 |
| 10.20 | 0.00 | - | 32 | 0 | 630.00 | 32.87 | 0.00 | - | 4 | 0 |
| 9.35 | 0.00 | - | 29 | 0 | 635.00 | 80.00 | 0.00 | - | 5 | 0 |
| 7.72 | 0.00 | - | 18 | 0 | 640.00 | 85.13 | 0.00 | - | 1 | 0 |
| 5.90 | 0.00 | - | 11 | 0 | 645.00 | - | - | - | - | - |
| 5.07 | 0.00 | - | 28 | 0 | 650.00 | 40.65 | 0.00 | - | 100 | 0 |
| 4.21 | 0.00 | - | 27 | 0 | 655.00 | 97.90 | 0.00 | - | 1 | 0 |
| 3.40 | 0.00 | - | 16 | 0 | 660.00 | - | - | - | - | - |
| 3.92 | 0.00 | - | 6 | 0 | 665.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 15 | 0 | 670.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 3 | 0 | 675.00 | 100.13 | 0.00 | - | - | 0 |
| 1.87 | 0.00 | - | 101 | 0 | 680.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 4 | 0 | 685.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 112 | 0 | 690.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 6 | 0 | 695.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 20 | 0 | 700.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 0 | 720.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 7 | 0 | 730.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 12 | 0 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 0 | 820.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 0 | 850.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 0 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.