Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 20 | 20 |
| 549.69 | 0.00 | - | - | 0 | 130.00 | 0.01 | 0.00 | - | - | 21 |
| 502.73 | 0.00 | - | 4 | 0 | 140.00 | 0.02 | 0.00 | - | - | 8 |
| - | - | - | - | - | 150.00 | 0.02 | 0.00 | - | 10 | 10 |
| 466.99 | 0.00 | - | 1 | 2 | 200.00 | 0.01 | 0.00 | - | 1 | 37 |
| 460.00 | 0.00 | - | - | 1 | 210.00 | - | - | - | - | - |
| 459.51 | 0.00 | - | 1 | 2 | 220.00 | 0.01 | 0.00 | - | 3 | 64 |
| 400.01 | 0.00 | - | 1 | 2 | 230.00 | 0.06 | 0.00 | - | 6 | 26 |
| - | - | - | - | - | 240.00 | 0.04 | 0.00 | - | - | 10 |
| 429.06 | 0.00 | - | 1 | 3 | 250.00 | 0.05 | 0.00 | - | 7 | 79 |
| 363.07 | 0.00 | - | 1 | 1 | 260.00 | 0.05 | 0.00 | - | 29 | 310 |
| 364.91 | 0.00 | - | 1 | 1 | 270.00 | 0.05 | 0.00 | - | 26 | 41 |
| 409.62 | 0.00 | - | 1 | 1 | 275.00 | 0.05 | 0.00 | - | 1 | 216 |
| - | - | - | - | - | 280.00 | 0.08 | 0.00 | - | 15 | 20 |
| 394.19 | 0.00 | - | - | 1 | 290.00 | 0.10 | 0.00 | - | 3 | 8 |
| 392.42 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 346.05 | 0.00 | - | 2 | 3 | 300.00 | 0.10 | 0.00 | - | 1 | 33 |
| 245.26 | 0.00 | - | - | 2 | 305.00 | 0.10 | 0.00 | - | 9 | 12 |
| 376.51 | 0.00 | - | 2 | 2 | 310.00 | 0.04 | 0.00 | - | 2 | 205 |
| 313.20 | 0.00 | - | - | 3 | 315.00 | 0.11 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.20 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 325.00 | 0.23 | 0.00 | - | - | 1 |
| 352.65 | 0.00 | - | - | 1 | 330.00 | 0.22 | 0.00 | - | 99 | 117 |
| 311.30 | 0.00 | - | 7 | 8 | 335.00 | 0.05 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 340.00 | 0.20 | 0.00 | - | 1 | 10 |
| 310.14 | 0.00 | - | 2 | 3 | 345.00 | 0.05 | 0.00 | - | 20 | 25 |
| 295.23 | 0.00 | - | 2 | 4 | 350.00 | 0.05 | 0.00 | - | 10 | 140 |
| 208.60 | 0.00 | - | 2 | 1 | 355.00 | 0.09 | 0.00 | - | 2 | 73 |
| 312.91 | 0.00 | - | 4 | 5 | 360.00 | 0.11 | 0.00 | - | 51 | 86 |
| 321.81 | 0.00 | - | 2 | 4 | 365.00 | 0.07 | 0.00 | - | 20 | 51 |
| 292.02 | 0.00 | - | 1 | 1 | 370.00 | 0.67 | 0.00 | - | 16 | 31 |
| 306.85 | 0.00 | - | 1 | 4 | 375.00 | 0.13 | 0.00 | - | 1 | 56 |
| 292.97 | 0.00 | - | 3 | 9 | 380.00 | 0.12 | 0.00 | - | 2 | 37 |
| 262.66 | 0.00 | - | 3 | 6 | 385.00 | 0.17 | 0.00 | - | 1 | 12 |
| 297.81 | 0.00 | - | 3 | 21 | 390.00 | 0.07 | -0.29 | -80.56% | 1 | 21 |
| 293.50 | 0.00 | - | 2 | 5 | 395.00 | 0.20 | 0.00 | - | 1 | 61 |
| 283.80 | +13.87 | +5.14% | 1 | 196 | 400.00 | 0.08 | 0.00 | - | 2 | 602 |
| 279.95 | 0.00 | - | 6 | 5 | 405.00 | 0.29 | 0.00 | - | 2 | 14 |
| 275.37 | +1.05 | +0.38% | 1 | 16 | 410.00 | 0.34 | 0.00 | - | 1 | 29 |
| 265.45 | 0.00 | - | 2 | 2 | 415.00 | 0.34 | 0.00 | - | 20 | 27 |
| 260.63 | 0.00 | - | 1 | 19 | 420.00 | 0.34 | 0.00 | - | 6 | 37 |
| 256.46 | +1.41 | +0.55% | 2 | 38 | 425.00 | 0.15 | -0.03 | -16.67% | 2 | 115 |
| 252.10 | 0.00 | - | 2 | 10 | 430.00 | 0.38 | 0.00 | - | 2 | 99 |
| 251.05 | 0.00 | - | 1 | 31 | 435.00 | 0.33 | 0.00 | - | 2 | 29 |
| 239.40 | 0.00 | - | 2 | 34 | 440.00 | 0.25 | 0.00 | - | 4 | 156 |
| 233.15 | 0.00 | - | 1 | 8 | 445.00 | 0.08 | -0.05 | -38.46% | 1 | 255 |
| 231.81 | +2.21 | +0.96% | 1 | 25 | 450.00 | 0.18 | 0.00 | - | 2 | 512 |
| 216.69 | 0.00 | - | 3 | 16 | 455.00 | 0.85 | 0.00 | - | 2 | 105 |
| 218.34 | +9.01 | +4.30% | 1 | 35 | 460.00 | 0.22 | -0.17 | -43.59% | 3 | 149 |
| 187.10 | 0.00 | - | 1 | 7 | 465.00 | 0.25 | -0.01 | -3.85% | 2 | 61 |
| 218.55 | 0.00 | - | 1 | 18 | 470.00 | 0.43 | 0.00 | - | 1 | 80 |
| 206.50 | 0.00 | - | 2 | 31 | 475.00 | 0.35 | 0.00 | - | 2 | 228 |
| 204.07 | 0.00 | - | 1 | 20 | 480.00 | 0.29 | -0.04 | -12.12% | 26 | 304 |
| 187.37 | 0.00 | - | 2 | 13 | 485.00 | 0.30 | -0.07 | -18.92% | 1 | 165 |
| 181.90 | 0.00 | - | 1 | 26 | 490.00 | 0.32 | 0.00 | - | 1 | 241 |
| 178.98 | 0.00 | - | 1 | 11 | 495.00 | 0.44 | -0.16 | -26.67% | 24 | 122 |
| 185.00 | -4.70 | -2.48% | 2 | 47 | 500.00 | 0.50 | +0.07 | +16.28% | 53 | 626 |
| 179.40 | 0.00 | - | 2 | 8 | 505.00 | 0.50 | -0.17 | -25.37% | 26 | 244 |
| 171.64 | 0.00 | - | 2 | 34 | 510.00 | 0.56 | +0.02 | +3.70% | 2 | 330 |
| 163.41 | -6.09 | -3.59% | 1 | 49 | 515.00 | 0.58 | +0.14 | +31.82% | 19 | 182 |
| 168.05 | +7.16 | +4.45% | 1 | 69 | 520.00 | 0.67 | +0.01 | +1.52% | 1 | 313 |
| 163.20 | 0.00 | - | 3 | 26 | 525.00 | 0.67 | 0.00 | - | 5 | 271 |
| 150.14 | 0.00 | - | 1 | 32 | 530.00 | 0.76 | 0.00 | - | 8 | 240 |
| 142.30 | +12.37 | +9.52% | 5 | 27 | 535.00 | 1.00 | 0.00 | - | 1 | 510 |
| 146.65 | 0.00 | - | 1 | 42 | 540.00 | 1.18 | +0.16 | +15.69% | 7 | 496 |
| 145.07 | 0.00 | - | 2 | 75 | 545.00 | 1.26 | +0.03 | +2.44% | 3 | 632 |
| 127.80 | -11.83 | -8.47% | 4 | 402 | 550.00 | 1.52 | +0.13 | +9.35% | 39 | 1,365 |
| 131.37 | 0.00 | - | 1 | 206 | 555.00 | 1.73 | +0.22 | +14.57% | 1 | 626 |
| 119.25 | -12.44 | -9.45% | 4 | 781 | 560.00 | 2.01 | +0.22 | +12.29% | 112 | 808 |
| 125.61 | 0.00 | - | 2 | 544 | 565.00 | 2.39 | +0.42 | +21.32% | 20 | 420 |
| 118.71 | -0.29 | -0.24% | 2 | 766 | 570.00 | 2.41 | +0.26 | +12.09% | 88 | 1,191 |
| 115.95 | +14.45 | +14.24% | 1 | 280 | 575.00 | 3.10 | +0.57 | +22.53% | 13 | 955 |
| 111.70 | 0.00 | - | 19 | 450 | 580.00 | 3.30 | +0.48 | +17.02% | 34 | 769 |
| 86.35 | 0.00 | - | 1 | 178 | 585.00 | 3.80 | +0.47 | +14.11% | 31 | 768 |
| 99.13 | -2.90 | -2.84% | 5 | 354 | 590.00 | 4.32 | +0.58 | +15.51% | 45 | 570 |
| 96.64 | 0.00 | - | 1 | 98 | 595.00 | 5.11 | +1.04 | +25.55% | 85 | 839 |
| 81.55 | -11.92 | -12.75% | 10 | 446 | 600.00 | 5.71 | +0.70 | +13.97% | 222 | 2,203 |
| 79.42 | -10.43 | -11.61% | 1 | 192 | 605.00 | 6.45 | +0.69 | +11.98% | 102 | 1,806 |
| 74.82 | -11.08 | -12.90% | 38 | 551 | 610.00 | 7.35 | +1.35 | +22.50% | 97 | 1,133 |
| 74.28 | 0.00 | - | 4 | 1,200 | 615.00 | 8.38 | +1.49 | +21.63% | 122 | 845 |
| 66.14 | -10.29 | -13.46% | 38 | 966 | 620.00 | 9.15 | +1.12 | +13.95% | 67 | 1,799 |
| 66.70 | -5.50 | -7.62% | 10 | 327 | 625.00 | 10.52 | +1.52 | +16.89% | 225 | 1,177 |
| 66.95 | +0.30 | +0.45% | 7 | 635 | 630.00 | 11.82 | +1.75 | +17.38% | 268 | 602 |
| 55.74 | -7.10 | -11.30% | 15 | 805 | 635.00 | 13.10 | +1.80 | +15.93% | 67 | 760 |
| 52.42 | -9.67 | -15.57% | 23 | 481 | 640.00 | 14.49 | +2.04 | +16.39% | 52 | 825 |
| 48.50 | -6.49 | -11.80% | 5 | 290 | 645.00 | 16.32 | +2.87 | +21.34% | 205 | 441 |
| 45.20 | -6.75 | -12.99% | 31 | 1,160 | 650.00 | 17.92 | +2.59 | +16.89% | 131 | 823 |
| 42.67 | -7.70 | -15.29% | 10 | 447 | 655.00 | 19.75 | +2.73 | +16.04% | 18 | 242 |
| 38.76 | -5.91 | -13.23% | 41 | 441 | 660.00 | 21.35 | +2.10 | +10.91% | 57 | 416 |
| 36.74 | -5.71 | -13.45% | 7 | 310 | 665.00 | 23.80 | +3.19 | +15.48% | 31 | 239 |
| 33.90 | -5.51 | -13.98% | 131 | 412 | 670.00 | 26.61 | +3.69 | +16.10% | 122 | 640 |
| 31.75 | -5.87 | -15.60% | 99 | 497 | 675.00 | 28.98 | +3.92 | +15.64% | 61 | 329 |
| 29.10 | -4.49 | -13.37% | 140 | 1,666 | 680.00 | 31.50 | +4.53 | +16.80% | 128 | 447 |
| 26.68 | -4.22 | -13.66% | 489 | 484 | 685.00 | 33.60 | +3.97 | +13.40% | 42 | 168 |
| 24.40 | -4.73 | -16.24% | 92 | 1,169 | 690.00 | 36.85 | +4.85 | +15.16% | 22 | 183 |
| 22.43 | -4.68 | -17.26% | 91 | 243 | 695.00 | 35.13 | 0.00 | - | 1 | 14 |
| 20.83 | -3.98 | -16.04% | 154 | 1,996 | 700.00 | 42.60 | +5.10 | +13.60% | 5 | 78 |
| 18.72 | -3.65 | -16.32% | 50 | 676 | 705.00 | 40.25 | 0.00 | - | 1 | 55 |
| 17.10 | -3.42 | -16.67% | 124 | 313 | 710.00 | 48.09 | 0.00 | - | 2 | 13 |
| 15.27 | -4.26 | -21.81% | 41 | 352 | 715.00 | 50.07 | 0.00 | - | 5 | 6 |
| 14.11 | -3.52 | -19.97% | 35 | 917 | 720.00 | 61.89 | 0.00 | - | 1 | 1 |
| 12.40 | -3.35 | -21.27% | 26 | 691 | 725.00 | 69.12 | 0.00 | - | 1 | 1 |
| 11.45 | -4.60 | -28.66% | 77 | 446 | 730.00 | 73.02 | 0.00 | - | 1 | 1 |
| 10.48 | -3.19 | -23.34% | 23 | 366 | 735.00 | 68.85 | 0.00 | - | 13 | 19 |
| 9.35 | -2.62 | -21.89% | 111 | 706 | 740.00 | 64.51 | 0.00 | - | 1 | 1 |
| 8.40 | -2.61 | -23.71% | 108 | 314 | 745.00 | 71.56 | -2.59 | -3.49% | 4 | 12 |
| 7.90 | -1.60 | -16.84% | 111 | 771 | 750.00 | 77.00 | +4.00 | +5.48% | 5 | 19 |
| 6.80 | -2.04 | -23.08% | 5 | 284 | 755.00 | - | - | - | - | - |
| 6.00 | -2.05 | -25.47% | 86 | 398 | 760.00 | 149.50 | 0.00 | - | - | 0 |
| 5.70 | -1.83 | -24.30% | 3 | 96 | 765.00 | 89.75 | 0.00 | - | - | 4 |
| 4.95 | -1.75 | -26.12% | 115 | 304 | 770.00 | 104.65 | 0.00 | - | 2 | 4 |
| 4.35 | -1.83 | -29.61% | 31 | 224 | 775.00 | - | - | - | - | - |
| 3.90 | -1.60 | -29.09% | 32 | 244 | 780.00 | 99.45 | 0.00 | - | 1 | 2 |
| 3.24 | -1.52 | -31.93% | 7 | 129 | 785.00 | 106.00 | 0.00 | - | 1 | 15 |
| 2.80 | -1.34 | -32.37% | 38 | 602 | 790.00 | 104.30 | 0.00 | - | 4 | 6 |
| 3.67 | 0.00 | - | 11 | 58 | 795.00 | 109.40 | 0.00 | - | 1 | 2 |
| 2.32 | -1.03 | -30.75% | 119 | 970 | 800.00 | 119.65 | +3.00 | +2.57% | 1 | 1 |
| 2.28 | -0.81 | -26.21% | 27 | 33 | 805.00 | 119.15 | -0.71 | -0.59% | 6 | 8 |
| 1.75 | -0.96 | -35.42% | 64 | 242 | 810.00 | 127.70 | 0.00 | - | 7 | 7 |
| 1.48 | -0.84 | -36.21% | 1 | 121 | 815.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 3 | 217 | 820.00 | - | - | - | - | - |
| 1.45 | -0.55 | -27.50% | 19 | 18 | 825.00 | - | - | - | - | - |
| 1.10 | -0.52 | -32.10% | 2 | 48 | 830.00 | 212.85 | 0.00 | - | 2 | 0 |
| 1.00 | -0.46 | -31.51% | 3 | 145 | 835.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 40 | 68 | 840.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 10 | 845.00 | - | - | - | - | - |
| 0.67 | -0.25 | -27.17% | 16 | 166 | 850.00 | 229.22 | 0.00 | - | 4 | 0 |
| 0.75 | -0.25 | -25.00% | 1 | 18 | 855.00 | - | - | - | - | - |
| 0.41 | -0.38 | -48.10% | 2 | 38 | 860.00 | 249.64 | 0.00 | - | - | 0 |
| 0.30 | -0.30 | -50.00% | 2 | 22 | 870.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 50 | 880.00 | 275.85 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 1 | 22 | 890.00 | 280.67 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | - | 1 | 895.00 | - | - | - | - | - |
| 0.16 | -0.06 | -27.27% | 10 | 334 | 900.00 | 237.41 | 0.00 | - | 2 | 0 |
| 0.15 | -0.50 | -76.92% | 1 | 11 | 905.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 82 | 910.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 69 | 920.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 42 | 89 | 925.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 40 | 50 | 930.00 | 295.10 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 17 | 940.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 16 | 22 | 950.00 | 329.17 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 13 | 960.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 970.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 11 | 980.00 | 376.20 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 46 | 990.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 326 | 1,000.00 | 382.35 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 8 | 1,010.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 21 | 1,020.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 1,030.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 5 | 13 | 1,050.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 10 | 148 | 1,060.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 4 | 1,070.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 13 | 1,090.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 56 | 1,100.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 383 | 1,110.00 | 486.42 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.