Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 0.02 | 0.00 | - | 1 | 1 |
| 255.02 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.15 | 0.00 | - | - | 1 |
| 170.70 | 0.00 | - | 1 | 1 | 400.00 | 0.11 | 0.00 | - | 1 | 2 |
| 210.99 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 435.00 | 0.97 | 0.00 | - | - | 1 |
| - | - | - | - | - | 445.00 | 0.42 | 0.00 | - | 1 | 1 |
| 173.74 | 0.00 | - | 1 | 1 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 455.00 | 0.06 | 0.00 | - | 6 | 1 |
| - | - | - | - | - | 465.00 | 0.11 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 470.00 | 0.20 | 0.00 | - | 1 | 221 |
| - | - | - | - | - | 475.00 | 0.25 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 480.00 | 0.18 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 485.00 | 0.08 | -0.63 | -88.73% | 1 | 22 |
| 131.60 | 0.00 | - | - | 1 | 490.00 | 0.11 | +0.01 | +10.00% | 1 | 6 |
| - | - | - | - | - | 495.00 | 0.09 | -0.11 | -55.00% | 1 | 22 |
| 121.97 | 0.00 | - | 6 | 4 | 500.00 | 0.08 | +0.01 | +14.29% | 6 | 222 |
| 143.80 | +26.60 | +22.70% | 1 | 7 | 505.00 | 0.09 | -0.07 | -43.75% | 20 | 938 |
| 55.16 | 0.00 | - | 3 | 3 | 510.00 | 0.24 | 0.00 | - | 1 | 64 |
| 92.17 | 0.00 | - | 2 | 2 | 515.00 | 0.21 | 0.00 | - | 6 | 235 |
| 104.93 | 0.00 | - | 1 | 2 | 520.00 | 0.16 | -0.01 | -5.88% | 1 | 263 |
| 92.50 | 0.00 | - | 1 | 2 | 525.00 | 0.15 | -0.06 | -28.57% | 23 | 46 |
| 86.83 | 0.00 | - | 5 | 5 | 530.00 | 0.22 | +0.03 | +15.79% | 54 | 126 |
| - | - | - | - | - | 535.00 | 0.24 | 0.00 | - | 1 | 28 |
| 91.01 | 0.00 | - | 1 | 14 | 540.00 | 0.25 | -0.02 | -7.41% | 27 | 114 |
| 102.36 | +25.92 | +33.91% | 1 | 8 | 545.00 | 0.27 | -0.06 | -18.18% | 1 | 61 |
| 65.38 | 0.00 | - | 7 | 40 | 550.00 | 0.32 | 0.00 | - | 15 | 154 |
| 91.40 | +22.70 | +33.04% | 1 | 50 | 555.00 | 0.38 | -0.21 | -35.59% | 4 | 43 |
| 66.62 | 0.00 | - | 1 | 37 | 560.00 | 0.39 | -0.09 | -18.75% | 17 | 100 |
| 58.12 | 0.00 | - | 1 | 75 | 565.00 | 0.44 | -0.10 | -18.52% | 95 | 105 |
| 76.45 | +6.98 | +10.05% | 3 | 104 | 570.00 | 0.52 | -0.13 | -20.00% | 14 | 103 |
| 73.50 | +26.69 | +57.02% | 1 | 19 | 575.00 | 0.57 | -0.23 | -28.75% | 38 | 190 |
| 56.83 | 0.00 | - | 5 | 33 | 580.00 | 0.67 | -0.35 | -34.31% | 16 | 206 |
| 63.05 | +11.02 | +21.18% | 1 | 35 | 585.00 | 0.93 | -0.16 | -14.68% | 179 | 249 |
| 59.22 | +4.82 | +8.86% | 20 | 73 | 590.00 | 1.02 | -0.48 | -32.00% | 23 | 171 |
| 53.70 | +28.12 | +109.93% | 6 | 25 | 595.00 | 1.25 | -0.52 | -29.38% | 47 | 671 |
| 49.22 | +4.09 | +9.06% | 4 | 67 | 600.00 | 1.70 | -0.71 | -29.46% | 87 | 244 |
| 44.60 | +2.38 | +5.64% | 3 | 72 | 605.00 | 2.00 | -0.81 | -28.83% | 40 | 138 |
| 40.15 | +1.40 | +3.61% | 4 | 68 | 610.00 | 2.61 | -1.34 | -33.92% | 28 | 168 |
| 37.80 | +8.10 | +27.27% | 3 | 53 | 615.00 | 3.52 | -1.25 | -26.21% | 43 | 157 |
| 33.25 | +3.15 | +10.47% | 67 | 118 | 620.00 | 4.03 | -1.82 | -31.11% | 263 | 68 |
| 26.55 | +1.23 | +4.86% | 11 | 48 | 625.00 | 5.35 | -2.45 | -31.41% | 94 | 58 |
| 26.00 | +4.61 | +21.55% | 274 | 403 | 630.00 | 6.80 | -2.60 | -27.66% | 112 | 56 |
| 22.73 | +4.48 | +26.38% | 15 | 97 | 635.00 | 8.30 | -3.00 | -26.55% | 154 | 80 |
| 19.65 | +3.65 | +22.81% | 151 | 328 | 640.00 | 10.02 | -3.79 | -27.44% | 491 | 413 |
| 16.89 | +3.06 | +22.13% | 176 | 80 | 645.00 | - | - | - | - | - |
| 13.87 | +2.52 | +22.20% | 181 | 231 | 650.00 | 14.55 | -3.96 | -21.39% | 77 | 7 |
| 10.82 | +1.48 | +15.85% | 46 | 56 | 655.00 | - | - | - | - | - |
| 9.70 | +1.56 | +19.16% | 85 | 85 | 660.00 | - | - | - | - | - |
| 6.81 | +0.07 | +1.04% | 22 | 78 | 665.00 | - | - | - | - | - |
| 6.00 | -0.02 | -0.33% | 102 | 65 | 670.00 | - | - | - | - | - |
| 5.05 | +0.90 | +21.69% | 26 | 37 | 675.00 | - | - | - | - | - |
| 4.73 | +0.73 | +18.25% | 15 | 149 | 680.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 14 | 19 | 685.00 | - | - | - | - | - |
| 2.68 | +0.02 | +0.75% | 50 | 116 | 690.00 | 79.09 | 0.00 | - | - | 0 |
| 2.11 | -0.05 | -2.31% | 24 | 9 | 695.00 | - | - | - | - | - |
| 1.75 | +0.09 | +5.42% | 29 | 106 | 700.00 | - | - | - | - | - |
| 1.16 | +0.13 | +12.62% | 16 | 34 | 710.00 | 100.60 | 0.00 | - | 1 | 0 |
| 0.75 | +0.04 | +5.63% | 16 | 38 | 720.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 13 | 12 | 730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 7 | 9 | 740.00 | - | - | - | - | - |
| 0.24 | -0.02 | -7.69% | 2 | 4 | 750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 21 | 760.00 | - | - | - | - | - |
| - | - | - | - | - | 790.00 | 179.02 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.