Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.06 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 400.00 | 0.02 | 0.00 | - | 25 | 20 |
| 238.37 | 0.00 | - | 6 | 3 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 0.09 | 0.00 | - | 1 | 1 |
| 243.64 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| - | - | - | - | - | 480.00 | 0.21 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 490.00 | 0.62 | 0.00 | - | - | 1 |
| 177.17 | 0.00 | - | - | 1 | 495.00 | 0.58 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 500.00 | 0.20 | 0.00 | - | - | 2 |
| 149.67 | 0.00 | - | - | 5 | 505.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 0.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 515.00 | 0.14 | -0.36 | -41.86% | 15 | 32 |
| 124.11 | 0.00 | - | 1 | 1 | 520.00 | 0.49 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 525.00 | 0.24 | 0.00 | - | 64 | 64 |
| 125.94 | 0.00 | - | 1 | 1 | 530.00 | 0.20 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 540.00 | 0.53 | 0.00 | - | 1 | 12 |
| 91.44 | 0.00 | - | 3 | 3 | 545.00 | 1.46 | 0.00 | - | 1 | 30 |
| 100.50 | 0.00 | - | - | 0 | 550.00 | 0.32 | 0.00 | - | 21 | 81 |
| 97.53 | 0.00 | - | - | 1 | 555.00 | 0.60 | 0.00 | - | 10 | 44 |
| - | - | - | - | - | 560.00 | 0.70 | 0.00 | - | 10 | 90 |
| - | - | - | - | - | 565.00 | 0.38 | 0.00 | - | 1 | 28 |
| 105.98 | 0.00 | - | 8 | 9 | 570.00 | 0.37 | -0.09 | -16.36% | 5 | 174 |
| 72.65 | 0.00 | - | 1 | 3 | 575.00 | 0.40 | -0.06 | -13.04% | 3 | 98 |
| 88.90 | 0.00 | - | 1 | 5 | 580.00 | 0.55 | -0.07 | -11.29% | 1 | 36 |
| 53.95 | 0.00 | - | 1 | 3 | 585.00 | 0.69 | +0.22 | +46.81% | 1 | 86 |
| 52.56 | 0.00 | - | 3 | 4 | 590.00 | 0.64 | -0.17 | -20.99% | 9 | 66 |
| 79.39 | 0.00 | - | 4 | 5 | 595.00 | 0.91 | 0.00 | - | 16 | 88 |
| 70.00 | -2.39 | -3.30% | 1 | 34 | 600.00 | 0.88 | -0.05 | -5.38% | 1 | 221 |
| 68.00 | 0.00 | - | 3 | 3 | 605.00 | 1.14 | -0.10 | -8.06% | 51 | 167 |
| 64.20 | 0.00 | - | 10 | 29 | 610.00 | 1.34 | +0.03 | +2.29% | 23 | 1,545 |
| 36.91 | 0.00 | - | 2 | 19 | 615.00 | 1.52 | -0.25 | -14.12% | 70 | 1,099 |
| 40.32 | 0.00 | - | 32 | 37 | 620.00 | 1.96 | -0.37 | -15.88% | 61 | 142 |
| 49.85 | 0.00 | - | 2 | 16 | 625.00 | 2.69 | -0.23 | -7.88% | 53 | 213 |
| 41.73 | -1.97 | -4.51% | 1 | 41 | 630.00 | 2.88 | -0.69 | -19.33% | 15 | 181 |
| 41.65 | 0.00 | - | 12 | 15 | 635.00 | 3.47 | -0.53 | -13.25% | 33 | 177 |
| 38.40 | 0.00 | - | 47 | 98 | 640.00 | 4.27 | -0.88 | -17.09% | 10 | 145 |
| 30.90 | -1.10 | -3.44% | 1 | 96 | 645.00 | 5.00 | -1.20 | -19.35% | 15 | 116 |
| 32.23 | +4.68 | +16.99% | 21 | 202 | 650.00 | 6.50 | -0.70 | -9.72% | 9 | 142 |
| 27.00 | +1.53 | +6.01% | 1 | 157 | 655.00 | 7.80 | -1.60 | -17.02% | 7 | 36 |
| 22.21 | 0.00 | - | 49 | 140 | 660.00 | 9.94 | -1.16 | -10.45% | 52 | 35 |
| 20.17 | +0.87 | +4.51% | 6 | 75 | 665.00 | 13.70 | +1.50 | +12.30% | 1 | 20 |
| 17.93 | +1.23 | +7.37% | 348 | 204 | 670.00 | 14.41 | -1.04 | -6.73% | 28 | 119 |
| 15.85 | +1.48 | +10.30% | 69 | 160 | 675.00 | 15.65 | -2.93 | -15.77% | 8 | 17 |
| 14.20 | +2.60 | +22.41% | 28 | 76 | 680.00 | 19.59 | -0.77 | -3.78% | 1 | 7 |
| 10.75 | +0.36 | +3.46% | 7 | 78 | 685.00 | 23.49 | 0.00 | - | - | 5 |
| 9.05 | +0.35 | +4.02% | 16 | 210 | 690.00 | 30.54 | +4.46 | +17.10% | 1 | 6 |
| 6.09 | -1.06 | -14.83% | 2 | 43 | 695.00 | 31.50 | 0.00 | - | 80 | 14 |
| 6.65 | +0.50 | +8.13% | 122 | 243 | 700.00 | 32.12 | 0.00 | - | 61 | 66 |
| 5.30 | +0.24 | +4.74% | 4 | 54 | 705.00 | - | - | - | - | - |
| 4.32 | +0.02 | +0.47% | 15 | 39 | 710.00 | 44.55 | +3.35 | +8.13% | - | 1 |
| 3.05 | -0.35 | -10.29% | 2 | 132 | 715.00 | - | - | - | - | - |
| 2.36 | -0.61 | -20.54% | 7 | 66 | 720.00 | - | - | - | - | - |
| 2.66 | -0.10 | -3.62% | 13 | 44 | 725.00 | 70.87 | 0.00 | - | - | 0 |
| 1.92 | -0.09 | -4.48% | 13 | 132 | 730.00 | - | - | - | - | - |
| 1.00 | -0.60 | -37.50% | 1 | 12 | 740.00 | - | - | - | - | - |
| 1.25 | +0.42 | +50.60% | 94 | 84 | 750.00 | - | - | - | - | - |
| 0.56 | +0.01 | +1.82% | 5 | 13 | 760.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 1 | 7 | 770.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 12 | 780.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 9 | 10 | 800.00 | - | - | - | - | - |
| - | - | - | - | - | 830.00 | 175.72 | 0.00 | - | - | 0 |
| 0.71 | 0.00 | - | 6 | 6 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.