Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 426.32 | 0.00 | - | 4 | 0 | 250.00 | - | - | - | - | - |
| - | - | - | - | - | 390.00 | 0.36 | 0.00 | - | - | 0 |
| - | - | - | - | - | 400.00 | 0.01 | 0.00 | - | - | 0 |
| 275.93 | 0.00 | - | - | 0 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 490.00 | 0.86 | 0.00 | - | - | 0 |
| - | - | - | - | - | 495.00 | 1.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 505.00 | 0.66 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 510.00 | 1.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 515.00 | 1.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 525.00 | 0.85 | 0.00 | - | - | 0 |
| 151.97 | 0.00 | - | - | 0 | 530.00 | 1.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 535.00 | 2.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 540.00 | 1.50 | -0.48 | -24.24% | 6 | 0 |
| - | - | - | - | - | 545.00 | 2.50 | +0.28 | +12.61% | 1 | 0 |
| 131.91 | 0.00 | - | - | 0 | 550.00 | 2.26 | 0.00 | - | 84 | 0 |
| 133.54 | 0.00 | - | - | 0 | 555.00 | 2.52 | -0.02 | -0.79% | 19 | 0 |
| 125.26 | 0.00 | - | - | 0 | 560.00 | 2.85 | -0.04 | -1.38% | 4 | 0 |
| - | - | - | - | - | 565.00 | 3.90 | +0.55 | +16.42% | 2 | 0 |
| - | - | - | - | - | 570.00 | 3.75 | +0.15 | +4.17% | 2 | 0 |
| 104.59 | 0.00 | - | - | 0 | 575.00 | 5.16 | 0.00 | - | 1 | 0 |
| 100.42 | 0.00 | - | - | 0 | 580.00 | 4.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 585.00 | 6.74 | 0.00 | - | 3 | 0 |
| 87.35 | 0.00 | - | 1 | 0 | 590.00 | 5.71 | -0.44 | -7.15% | 2 | 0 |
| 82.47 | 0.00 | - | 3 | 0 | 595.00 | 6.31 | -0.69 | -9.86% | 4 | 0 |
| 97.10 | 0.00 | - | 1 | 0 | 600.00 | 7.25 | -0.25 | -3.33% | 15 | 0 |
| - | - | - | - | - | 605.00 | 8.08 | -1.04 | -11.40% | 3 | 0 |
| 74.53 | 0.00 | - | 3 | 0 | 610.00 | 9.24 | -0.85 | -8.42% | 8 | 0 |
| 78.03 | 0.00 | - | - | 0 | 615.00 | 10.02 | -0.98 | -8.91% | 2 | 0 |
| 67.38 | 0.00 | - | 3 | 0 | 620.00 | 12.30 | +0.60 | +5.13% | 1 | 0 |
| 77.57 | 0.00 | - | - | 0 | 625.00 | 12.33 | 0.00 | - | 2 | 0 |
| 63.02 | 0.00 | - | 1 | 0 | 630.00 | 12.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 635.00 | 13.65 | 0.00 | - | 200 | 0 |
| 63.00 | 0.00 | - | - | 0 | 640.00 | 16.75 | -0.78 | -4.45% | 25 | 0 |
| 62.00 | 0.00 | - | - | 0 | 645.00 | 17.61 | -4.97 | -22.01% | 3 | 0 |
| 42.70 | 0.00 | - | 3 | 0 | 650.00 | 20.97 | 0.00 | - | 4 | 0 |
| 54.99 | 0.00 | - | 5 | 0 | 655.00 | 21.80 | 0.00 | - | 1 | 0 |
| 47.22 | +9.22 | +24.26% | 1 | 0 | 660.00 | 22.76 | +0.11 | +0.49% | 13 | 0 |
| 37.50 | 0.00 | - | 2 | 0 | 665.00 | 25.70 | -2.80 | -9.82% | 11 | 0 |
| 38.50 | +1.94 | +5.31% | 1 | 0 | 670.00 | 29.85 | 0.00 | - | 11 | 0 |
| 38.65 | +4.65 | +13.68% | 109 | 0 | 675.00 | 30.42 | -2.73 | -8.24% | 32 | 0 |
| 36.00 | +4.98 | +16.05% | 42 | 0 | 680.00 | 33.45 | -6.20 | -15.64% | 13 | 0 |
| 33.08 | +7.86 | +31.17% | 7 | 0 | 685.00 | 37.14 | 0.00 | - | 5 | 0 |
| 30.00 | +4.90 | +19.52% | 5 | 0 | 690.00 | 38.70 | -4.80 | -11.03% | 1 | 0 |
| 28.85 | +2.60 | +9.90% | 1 | 0 | 695.00 | 48.10 | 0.00 | - | 3 | 0 |
| 27.25 | +4.09 | +17.66% | 6 | 0 | 700.00 | - | - | - | - | - |
| 21.27 | 0.00 | - | 2 | 0 | 705.00 | - | - | - | - | - |
| 22.50 | +3.50 | +18.42% | 2 | 0 | 710.00 | - | - | - | - | - |
| 21.68 | 0.00 | - | 1 | 0 | 715.00 | - | - | - | - | - |
| 14.49 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 16.75 | +1.30 | +8.41% | 4 | 0 | 725.00 | - | - | - | - | - |
| 16.95 | +1.89 | +12.55% | 3 | 0 | 730.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 0 | 735.00 | - | - | - | - | - |
| 13.68 | +0.33 | +2.47% | 8 | 0 | 740.00 | - | - | - | - | - |
| 11.30 | +0.38 | +3.48% | 2 | 0 | 745.00 | - | - | - | - | - |
| 12.00 | +3.70 | +44.58% | 5 | 0 | 750.00 | - | - | - | - | - |
| 10.15 | +2.15 | +26.87% | 1 | 0 | 755.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 10 | 0 | 760.00 | - | - | - | - | - |
| 8.10 | +1.88 | +30.23% | 1 | 0 | 770.00 | - | - | - | - | - |
| 4.88 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 5.11 | 0.00 | - | 3 | 0 | 790.00 | - | - | - | - | - |
| 4.75 | +1.52 | +47.06% | 3 | 0 | 800.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 0 | 810.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 3 | 0 | 830.00 | - | - | - | - | - |
| 2.14 | +0.69 | +47.59% | 10 | 0 | 840.00 | - | - | - | - | - |
| 1.69 | -1.08 | -38.99% | 2 | 0 | 850.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 1.08 | -0.61 | -36.09% | 2 | 0 | 870.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.