Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.04 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 320.00 | 0.08 | 0.00 | - | - | 0 |
| - | - | - | - | - | 380.00 | 0.22 | 0.00 | - | 1 | 0 |
| 275.43 | 0.00 | - | 3 | 0 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 0.42 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 460.00 | 0.25 | 0.00 | - | - | 0 |
| 209.60 | 0.00 | - | 1 | 0 | 470.00 | 0.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 480.00 | 0.50 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 490.00 | 0.70 | 0.00 | - | 2 | 0 |
| 171.00 | 0.00 | - | 1 | 0 | 500.00 | 0.63 | +0.03 | +5.00% | 5 | 0 |
| - | - | - | - | - | 505.00 | 1.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 510.00 | 0.65 | 0.00 | - | 1 | 0 |
| 158.48 | 0.00 | - | - | 0 | 515.00 | 2.47 | 0.00 | - | - | 0 |
| - | - | - | - | - | 520.00 | 1.30 | 0.00 | - | - | 0 |
| 162.90 | 0.00 | - | 3 | 0 | 525.00 | 1.43 | 0.00 | - | 120 | 0 |
| 150.05 | 0.00 | - | 1 | 0 | 530.00 | 1.24 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 535.00 | 1.49 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 540.00 | 1.71 | 0.00 | - | 30 | 0 |
| 131.09 | 0.00 | - | 2 | 0 | 550.00 | 1.98 | -0.04 | -1.98% | 8 | 0 |
| 100.35 | 0.00 | - | - | 0 | 555.00 | 2.13 | -0.15 | -6.58% | 12 | 0 |
| - | - | - | - | - | 560.00 | 2.67 | +0.22 | +8.98% | 5 | 0 |
| 89.91 | 0.00 | - | - | 0 | 565.00 | 2.90 | -0.10 | -3.33% | 71 | 0 |
| 107.53 | 0.00 | - | 1 | 0 | 570.00 | 3.20 | -0.35 | -9.86% | 21 | 0 |
| - | - | - | - | - | 575.00 | 3.99 | 0.00 | - | 1 | 0 |
| 103.30 | 0.00 | - | 2 | 0 | 580.00 | 4.05 | -0.35 | -7.95% | 24 | 0 |
| 93.38 | 0.00 | - | 2 | 0 | 585.00 | 4.42 | -0.34 | -7.14% | 11 | 0 |
| - | - | - | - | - | 590.00 | 5.05 | -1.34 | -20.97% | 8 | 0 |
| 93.11 | 0.00 | - | - | 0 | 595.00 | 5.75 | -0.85 | -12.88% | 2 | 0 |
| 89.87 | +9.88 | +12.35% | 2 | 0 | 600.00 | 6.43 | -0.67 | -9.44% | 13 | 0 |
| 85.72 | +9.78 | +12.88% | 2 | 0 | 605.00 | 7.90 | -0.17 | -2.11% | 5 | 0 |
| 85.96 | 0.00 | - | 2 | 0 | 610.00 | 8.21 | -1.30 | -13.67% | 8 | 0 |
| 71.11 | +6.36 | +9.82% | 1 | 0 | 615.00 | 9.06 | -1.16 | -11.35% | 4 | 0 |
| 67.25 | +0.76 | +1.14% | 1 | 0 | 620.00 | 10.28 | -0.92 | -8.21% | 5 | 0 |
| - | - | - | - | - | 625.00 | 11.45 | -0.73 | -5.99% | 13 | 0 |
| 67.16 | 0.00 | - | 2 | 0 | 630.00 | 14.50 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 635.00 | 13.77 | -0.04 | -0.29% | 5 | 0 |
| 56.85 | -0.92 | -1.59% | 13 | 0 | 640.00 | 15.15 | -2.30 | -13.18% | 16 | 0 |
| 54.53 | 0.00 | - | 1 | 0 | 645.00 | 17.30 | -0.82 | -4.53% | 6 | 0 |
| 48.82 | +3.87 | +8.61% | 2 | 0 | 650.00 | 18.80 | -1.15 | -5.76% | 34 | 0 |
| 44.80 | 0.00 | - | 2 | 0 | 655.00 | 20.19 | -1.71 | -7.81% | 5 | 0 |
| 44.55 | +2.65 | +6.32% | 1 | 0 | 660.00 | 24.02 | -0.50 | -2.04% | 17 | 0 |
| 35.35 | 0.00 | - | 15 | 0 | 665.00 | 25.64 | -1.10 | -4.11% | 3 | 0 |
| 38.90 | +3.64 | +10.32% | 58 | 0 | 670.00 | 26.91 | -1.60 | -5.61% | 23 | 0 |
| 36.25 | +3.35 | +10.18% | 46 | 0 | 675.00 | 29.00 | -2.88 | -9.03% | 27 | 0 |
| 32.53 | +1.58 | +5.11% | 36 | 0 | 680.00 | 31.23 | -2.77 | -8.15% | 18 | 0 |
| 30.78 | +2.60 | +9.23% | 303 | 0 | 685.00 | 32.40 | 0.00 | - | 3 | 0 |
| 30.00 | +2.61 | +9.53% | 18 | 0 | 690.00 | 36.73 | 0.00 | - | 3 | 0 |
| 27.30 | +5.45 | +24.94% | 5 | 0 | 695.00 | 41.26 | 0.00 | - | - | 0 |
| 25.00 | +2.89 | +13.07% | 37 | 0 | 700.00 | 44.90 | 0.00 | - | 2 | 0 |
| 20.11 | 0.00 | - | 9 | 0 | 705.00 | - | - | - | - | - |
| 20.51 | +2.15 | +11.71% | 28 | 0 | 710.00 | - | - | - | - | - |
| 15.98 | 0.00 | - | 1 | 0 | 715.00 | - | - | - | - | - |
| 16.94 | +1.64 | +10.72% | 14 | 0 | 720.00 | - | - | - | - | - |
| 15.95 | +1.70 | +11.93% | 3 | 0 | 725.00 | - | - | - | - | - |
| 14.84 | +1.98 | +15.40% | 20 | 0 | 730.00 | 62.85 | 0.00 | - | - | 0 |
| 12.30 | 0.00 | - | 1 | 0 | 735.00 | 64.35 | 0.00 | - | 1 | 0 |
| 12.28 | +1.61 | +15.09% | 10 | 0 | 740.00 | - | - | - | - | - |
| 10.80 | +1.05 | +10.77% | 2 | 0 | 745.00 | 73.37 | 0.00 | - | 4 | 0 |
| 9.86 | +1.08 | +12.30% | 29 | 0 | 750.00 | - | - | - | - | - |
| 8.95 | +1.90 | +26.95% | 5 | 0 | 755.00 | - | - | - | - | - |
| 8.35 | +1.48 | +21.54% | 19 | 0 | 760.00 | - | - | - | - | - |
| 6.94 | +1.29 | +22.83% | 1 | 0 | 770.00 | - | - | - | - | - |
| 5.85 | +1.35 | +30.00% | 24 | 0 | 780.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 0 | 790.00 | - | - | - | - | - |
| 3.65 | +0.70 | +23.73% | 53 | 0 | 800.00 | - | - | - | - | - |
| 3.05 | +0.84 | +38.01% | 23 | 0 | 810.00 | - | - | - | - | - |
| 2.55 | +0.69 | +37.10% | 12 | 0 | 820.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 2 | 0 | 830.00 | - | - | - | - | - |
| 1.59 | +0.24 | +17.78% | 3 | 0 | 840.00 | - | - | - | - | - |
| 1.10 | -0.21 | -16.03% | 3 | 0 | 850.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 1.20 | +0.70 | +140.00% | 2 | 0 | 870.00 | - | - | - | - | - |
| 0.29 | -0.56 | -65.88% | 2 | 0 | 880.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 0 | 910.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.