Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.44 | 0.00 | - | 2 | 0 |
| 366.25 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 365.33 | 0.00 | - | 2 | 0 | 320.00 | - | - | - | - | - |
| 304.34 | 0.00 | - | 2 | 0 | 350.00 | - | - | - | - | - |
| 317.84 | 0.00 | - | - | 0 | 370.00 | - | - | - | - | - |
| 285.52 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 274.59 | 0.00 | - | 3 | 0 | 410.00 | 0.10 | 0.00 | - | 1 | 0 |
| 256.16 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
| 232.08 | 0.00 | - | - | 0 | 450.00 | 0.24 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 480.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 495.00 | 0.75 | +0.57 | +316.67% | 1 | 0 |
| 172.89 | 0.00 | - | 1 | 0 | 500.00 | - | - | - | - | - |
| - | - | - | - | - | 505.00 | 0.05 | -0.65 | -92.86% | 1 | 0 |
| 179.43 | 0.00 | - | 1 | 0 | 510.00 | 0.42 | 0.00 | - | - | 0 |
| 148.18 | -10.64 | -6.70% | 2 | 0 | 525.00 | - | - | - | - | - |
| 154.78 | 0.00 | - | 3 | 0 | 530.00 | 0.15 | -0.23 | -60.53% | 30 | 0 |
| 145.06 | +31.12 | +27.31% | 1 | 0 | 535.00 | 0.06 | 0.00 | - | 5 | 0 |
| 141.46 | +5.37 | +3.95% | 1 | 0 | 540.00 | 0.28 | +0.19 | +211.11% | 10 | 0 |
| - | - | - | - | - | 545.00 | 0.10 | 0.00 | - | 6 | 0 |
| 125.99 | 0.00 | - | 2 | 0 | 550.00 | 0.08 | 0.00 | - | 21 | 0 |
| 121.87 | 0.00 | - | 1 | 0 | 555.00 | 0.08 | 0.00 | - | 1 | 0 |
| 120.27 | 0.00 | - | 1 | 0 | 560.00 | 0.11 | +0.04 | +57.14% | 25 | 0 |
| - | - | - | - | - | 565.00 | 0.17 | +0.03 | +21.43% | 14 | 0 |
| 109.86 | +7.68 | +7.52% | 2 | 0 | 570.00 | 0.18 | +0.08 | +80.00% | 37 | 0 |
| 108.49 | 0.00 | - | 5 | 0 | 575.00 | 0.15 | +0.01 | +7.14% | 174 | 0 |
| 88.15 | 0.00 | - | 2 | 0 | 580.00 | 0.10 | -0.08 | -44.44% | 196 | 0 |
| 87.51 | 0.00 | - | 10 | 0 | 585.00 | 0.28 | +0.18 | +180.00% | 13 | 0 |
| 83.64 | 0.00 | - | 1 | 0 | 590.00 | 0.17 | 0.00 | - | 18 | 0 |
| 72.83 | 0.00 | - | 3 | 0 | 595.00 | 0.20 | -0.02 | -9.09% | 34 | 0 |
| 81.09 | +8.24 | +11.31% | 2 | 0 | 600.00 | 0.23 | -0.06 | -20.69% | 136 | 0 |
| 76.50 | +13.18 | +20.81% | 1 | 0 | 605.00 | 0.29 | -0.05 | -14.71% | 76 | 0 |
| 62.68 | 0.00 | - | 57 | 0 | 610.00 | 0.26 | -0.14 | -35.00% | 30 | 0 |
| 58.16 | -6.36 | -9.86% | 1 | 0 | 615.00 | 0.30 | -0.15 | -33.33% | 51 | 0 |
| 53.62 | +0.43 | +0.81% | 1 | 0 | 620.00 | 0.37 | -0.25 | -40.32% | 113 | 0 |
| 62.90 | 0.00 | - | 2 | 0 | 625.00 | 0.45 | -0.33 | -42.31% | 71 | 0 |
| 45.00 | 0.00 | - | 8 | 0 | 630.00 | 0.57 | -0.42 | -42.42% | 179 | 0 |
| 46.50 | +7.46 | +19.11% | 4 | 0 | 635.00 | 0.68 | -0.66 | -49.25% | 123 | 0 |
| 40.97 | +9.82 | +31.52% | 5 | 0 | 640.00 | 0.97 | -0.64 | -39.75% | 331 | 0 |
| 32.48 | +6.92 | +27.07% | 1 | 0 | 645.00 | 1.30 | -0.96 | -42.48% | 259 | 0 |
| 32.50 | +8.96 | +38.06% | 56 | 0 | 650.00 | 1.88 | -1.22 | -39.35% | 191 | 0 |
| 28.22 | +1.41 | +5.26% | 1 | 0 | 655.00 | 2.55 | -1.34 | -34.45% | 176 | 0 |
| 17.40 | 0.00 | - | 3 | 0 | 657.50 | 2.95 | -1.80 | -37.89% | 136 | 0 |
| 24.13 | +3.68 | +18.00% | 20 | 0 | 660.00 | 3.31 | -1.83 | -35.60% | 224 | 0 |
| 22.83 | +5.13 | +28.98% | 3 | 0 | 662.50 | 4.10 | -2.10 | -33.87% | 135 | 0 |
| 21.20 | +4.29 | +25.37% | 26 | 0 | 665.00 | 4.60 | -2.28 | -33.14% | 129 | 0 |
| 19.71 | +4.21 | +27.16% | 27 | 0 | 667.50 | 5.40 | -2.90 | -34.94% | 70 | 0 |
| 17.13 | +3.01 | +21.32% | 259 | 0 | 670.00 | 6.20 | -2.64 | -29.86% | 264 | 0 |
| 14.70 | +1.70 | +13.08% | 213 | 0 | 672.50 | 6.75 | -4.10 | -37.79% | 44 | 0 |
| 13.35 | +1.90 | +16.59% | 625 | 0 | 675.00 | 7.65 | -3.70 | -32.60% | 297 | 0 |
| 12.25 | +2.05 | +20.10% | 364 | 0 | 677.50 | 9.15 | -3.65 | -28.52% | 144 | 0 |
| 11.15 | +2.10 | +23.20% | 695 | 0 | 680.00 | 9.81 | -5.17 | -34.51% | 99 | 0 |
| 9.60 | +1.45 | +17.79% | 209 | 0 | 682.50 | 11.65 | -4.92 | -29.69% | 22 | 0 |
| 8.60 | +1.34 | +18.46% | 209 | 0 | 685.00 | 12.67 | -4.42 | -25.86% | 65 | 0 |
| 8.10 | +1.70 | +26.56% | 39 | 0 | 687.50 | 17.55 | -1.00 | -5.39% | 1 | 0 |
| 6.60 | +0.95 | +16.81% | 331 | 0 | 690.00 | 15.85 | -7.15 | -31.09% | 29 | 0 |
| 5.60 | +0.65 | +13.13% | 44 | 0 | 692.50 | 20.53 | -0.47 | -2.24% | 4 | 0 |
| 5.42 | +0.92 | +20.44% | 246 | 0 | 695.00 | 20.50 | -10.54 | -33.96% | 138 | 0 |
| 3.90 | +0.60 | +18.18% | 824 | 0 | 700.00 | 24.25 | -6.75 | -21.77% | 45 | 0 |
| 2.92 | +0.42 | +16.80% | 159 | 0 | 705.00 | 33.50 | 0.00 | - | 10 | 0 |
| 2.11 | +0.26 | +14.05% | 394 | 0 | 710.00 | 32.80 | +3.75 | +12.91% | 20 | 0 |
| 1.65 | +0.22 | +15.38% | 135 | 0 | 715.00 | 39.26 | 0.00 | - | 2 | 0 |
| 1.20 | +0.18 | +17.65% | 201 | 0 | 720.00 | 40.50 | 0.00 | - | 1 | 0 |
| 0.94 | +0.18 | +23.68% | 86 | 0 | 725.00 | 48.74 | 0.00 | - | 1 | 0 |
| 0.63 | +0.08 | +14.55% | 47 | 0 | 730.00 | - | - | - | - | - |
| 0.57 | +0.22 | +62.86% | 14 | 0 | 735.00 | - | - | - | - | - |
| 0.42 | +0.01 | +2.44% | 21 | 0 | 740.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 0 | 745.00 | - | - | - | - | - |
| 0.25 | +0.12 | +92.31% | 12 | 0 | 750.00 | 71.10 | 0.00 | - | - | 0 |
| 0.17 | -0.01 | -5.56% | 3 | 0 | 755.00 | - | - | - | - | - |
| 0.11 | -0.08 | -42.11% | 49 | 0 | 760.00 | - | - | - | - | - |
| 0.12 | +0.02 | +20.00% | 4 | 0 | 770.00 | - | - | - | - | - |
| 0.09 | -0.03 | -25.00% | 6 | 0 | 780.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 13 | 0 | 790.00 | - | - | - | - | - |
| 0.05 | -0.08 | -61.54% | 5 | 0 | 800.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| - | - | - | - | - | 820.00 | 139.95 | -6.19 | -4.24% | 2 | 0 |
| - | - | - | - | - | 830.00 | 149.97 | -6.01 | -3.85% | 2 | 0 |
| 0.70 | 0.00 | - | - | 0 | 840.00 | 166.53 | 0.00 | - | 1 | 0 |
| 0.12 | +0.03 | +33.33% | 2 | 0 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.