Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 |
| 285.05 | -11.36 | -3.83% | 2 | 1 | 390.00 | - | - | - | - | - |
| - | - | - | - | - | 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 |
| 191.36 | 0.00 | - | - | 2 | 490.00 | 1.34 | 0.00 | - | 1 | 1 |
| 189.30 | 0.00 | - | 1 | 1 | 495.00 | 0.08 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 500.00 | 0.71 | 0.00 | - | 1 | 2 |
| 149.67 | 0.00 | - | - | 5 | 505.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 0.46 | 0.00 | - | - | 0 |
| 165.52 | -7.03 | -4.07% | 1 | 2 | 515.00 | 0.02 | 0.00 | - | 30 | 37 |
| 161.10 | 0.00 | - | 1 | 1 | 520.00 | 0.49 | 0.00 | - | 1 | 2 |
| 155.63 | 0.00 | - | 2 | 2 | 525.00 | 0.07 | 0.00 | - | 3 | 75 |
| 149.05 | +23.11 | +18.35% | 4 | 1 | 530.00 | 0.02 | 0.00 | - | 60 | 22 |
| - | - | - | - | - | 535.00 | 0.12 | 0.00 | - | - | 3 |
| - | - | - | - | - | 540.00 | 0.01 | -0.03 | -75.00% | 10 | 14 |
| 127.19 | 0.00 | - | 3 | 0 | 545.00 | 0.01 | -0.10 | -90.91% | 1 | 46 |
| 131.20 | 0.00 | - | 2 | 2 | 550.00 | 0.04 | 0.00 | - | 1 | 172 |
| 120.87 | +23.34 | +23.93% | 1 | 1 | 555.00 | 0.03 | -0.03 | -50.00% | 10 | 161 |
| - | - | - | - | - | 560.00 | 0.19 | 0.00 | - | 10 | 122 |
| 104.68 | 0.00 | - | - | 1 | 565.00 | 0.09 | 0.00 | - | 2 | 78 |
| 106.81 | 0.00 | - | 1 | 10 | 570.00 | 0.03 | -0.02 | -40.00% | 115 | 302 |
| 99.78 | -12.49 | -11.12% | 2 | 5 | 575.00 | 0.04 | -0.02 | -33.33% | 19 | 285 |
| 99.73 | -7.22 | -6.75% | 4 | 12 | 580.00 | 0.08 | 0.00 | - | 1 | 68 |
| 90.71 | -8.79 | -8.83% | 3 | 3 | 585.00 | 0.05 | -0.02 | -28.57% | 7 | 128 |
| 85.74 | -6.50 | -7.05% | 6 | 7 | 590.00 | 0.08 | 0.00 | - | 30 | 129 |
| 81.91 | +2.52 | +3.17% | 6 | 5 | 595.00 | 0.08 | -0.05 | -38.46% | 12 | 86 |
| 76.12 | -10.14 | -11.76% | 5 | 38 | 600.00 | 0.09 | +0.01 | +12.50% | 81 | 377 |
| 72.35 | +5.94 | +8.94% | 1 | 3 | 605.00 | 0.12 | +0.04 | +50.00% | 31 | 192 |
| 66.86 | -10.57 | -13.65% | 19 | 47 | 610.00 | 0.13 | +0.04 | +44.44% | 86 | 890 |
| 62.10 | -9.99 | -13.86% | 2 | 18 | 615.00 | 0.14 | -0.02 | -12.50% | 66 | 764 |
| 55.41 | -8.46 | -13.25% | 24 | 39 | 620.00 | 0.15 | -0.01 | -6.25% | 58 | 175 |
| 50.59 | -8.71 | -14.69% | 2 | 26 | 625.00 | 0.19 | 0.00 | - | 194 | 367 |
| 46.48 | +4.08 | +9.62% | 40 | 41 | 630.00 | 0.23 | -0.02 | -8.00% | 403 | 362 |
| 45.57 | -1.63 | -3.45% | 1 | 21 | 635.00 | 0.25 | -0.09 | -26.47% | 314 | 335 |
| 37.63 | -10.16 | -21.26% | 165 | 398 | 640.00 | 0.40 | -0.03 | -6.98% | 350 | 1,046 |
| 31.56 | -7.48 | -19.16% | 156 | 80 | 645.00 | 0.60 | -0.09 | -13.04% | 380 | 502 |
| - | - | - | - | - | 647.50 | 0.82 | +0.07 | +9.33% | 178 | 76 |
| 27.35 | -8.85 | -24.45% | 94 | 154 | 650.00 | 0.93 | +0.03 | +3.33% | 366 | 662 |
| 23.82 | -4.68 | -16.42% | 3 | 3 | 652.50 | 1.20 | +0.23 | +23.71% | 145 | 196 |
| 22.00 | -11.53 | -34.39% | 73 | 164 | 655.00 | 1.53 | +0.04 | +2.68% | 313 | 301 |
| 19.75 | -6.45 | -24.62% | 26 | 16 | 657.50 | 1.83 | +0.30 | +19.61% | 175 | 153 |
| 19.15 | -7.94 | -29.31% | 43 | 186 | 660.00 | 1.84 | +0.12 | +6.98% | 529 | 868 |
| 15.91 | -12.39 | -43.78% | 56 | 45 | 662.50 | 2.99 | +0.87 | +41.04% | 253 | 119 |
| 14.79 | -7.59 | -33.91% | 136 | 120 | 665.00 | 3.40 | +0.80 | +30.77% | 732 | 218 |
| 12.36 | -10.34 | -45.55% | 17 | 145 | 667.50 | 4.11 | +1.12 | +37.46% | 305 | 225 |
| 10.70 | -7.83 | -42.26% | 341 | 392 | 670.00 | 5.02 | +1.26 | +33.51% | 828 | 452 |
| 9.85 | -6.73 | -40.59% | 486 | 160 | 672.50 | 6.18 | +1.85 | +42.73% | 251 | 162 |
| 8.45 | -6.57 | -43.74% | 516 | 627 | 675.00 | 7.46 | +2.41 | +47.72% | 569 | 859 |
| 7.10 | -5.45 | -43.43% | 329 | 130 | 677.50 | 8.90 | +2.50 | +39.06% | 270 | 554 |
| 5.65 | -6.15 | -52.12% | 978 | 527 | 680.00 | 9.75 | +3.05 | +45.52% | 640 | 567 |
| 5.53 | -4.82 | -46.57% | 585 | 348 | 682.50 | 11.10 | +3.03 | +37.55% | 311 | 141 |
| 4.25 | -4.90 | -53.55% | 903 | 659 | 685.00 | 13.47 | +4.02 | +42.54% | 237 | 194 |
| 3.37 | -4.70 | -58.24% | 330 | 192 | 687.50 | 14.00 | +3.70 | +35.92% | 28 | 104 |
| 2.75 | -4.10 | -59.85% | 1,686 | 855 | 690.00 | 18.70 | +6.60 | +54.55% | 36 | 82 |
| 2.50 | -3.60 | -59.02% | 244 | 205 | 692.50 | 20.00 | +8.55 | +74.67% | 16 | 7 |
| 1.88 | -3.21 | -63.06% | 1,531 | 1,118 | 695.00 | 22.22 | +7.12 | +47.15% | 5 | 18 |
| 1.19 | -2.53 | -68.01% | 2,514 | 813 | 700.00 | 22.55 | +5.63 | +33.27% | 26 | 79 |
| 0.79 | -1.74 | -68.77% | 385 | 419 | 705.00 | 26.25 | +4.25 | +19.32% | 18 | 99 |
| 0.53 | -1.46 | -73.37% | 838 | 395 | 710.00 | 31.05 | +6.62 | +27.10% | 21 | 18 |
| 0.37 | -1.08 | -74.48% | 275 | 418 | 715.00 | 35.75 | +5.75 | +19.17% | 9 | 4 |
| 0.22 | -0.71 | -76.34% | 447 | 531 | 720.00 | 50.10 | 0.00 | - | 3 | 3 |
| 0.19 | -0.45 | -70.31% | 109 | 252 | 725.00 | 38.50 | -0.10 | -0.26% | 12 | 3 |
| 0.12 | -0.38 | -76.00% | 292 | 298 | 730.00 | - | - | - | - | - |
| 0.10 | -0.28 | -73.68% | 41 | 43 | 735.00 | - | - | - | - | - |
| 0.07 | -0.14 | -66.67% | 40 | 97 | 740.00 | - | - | - | - | - |
| 0.07 | -0.09 | -56.25% | 24 | 91 | 745.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 128 | 298 | 750.00 | 80.00 | 0.00 | - | 20 | 0 |
| 0.01 | -0.06 | -85.71% | 6 | 59 | 755.00 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 1 | 75 | 760.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 34 | 770.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1 | 30 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 20 | 790.00 | - | - | - | - | - |
| 0.01 | -0.13 | -92.86% | 1 | 55 | 800.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 3 | 820.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 830.00 | 175.72 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 500 | 31 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.