Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 315.00 | 0.29 | 0.00 | - | 2 | 0 |
| 303.37 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 341.66 | 0.00 | - | - | - | 335.00 | - | - | - | - | - |
| 326.39 | 0.00 | - | 5 | 0 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 0.42 | 0.00 | - | - | - |
| 269.51 | 0.00 | - | 1 | 0 | 370.00 | 0.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 375.00 | 0.39 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 0.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 400.00 | 0.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 405.00 | 0.58 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 410.00 | 0.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 0.58 | 0.00 | - | - | 0 |
| - | - | - | - | - | 425.00 | 0.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 430.00 | 0.87 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 435.00 | 0.86 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 440.00 | 1.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 450.00 | 1.00 | 0.00 | - | 1 | 0 |
| 191.50 | 0.00 | - | 1 | 0 | 455.00 | 1.00 | 0.00 | - | - | 0 |
| 185.34 | 0.00 | - | - | 0 | 460.00 | 1.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 465.00 | 1.16 | 0.00 | - | 2 | 0 |
| 168.29 | 0.00 | - | 3 | 0 | 470.00 | 1.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 475.00 | 1.30 | 0.00 | - | 2 | 0 |
| 181.01 | 0.00 | - | 1 | 0 | 480.00 | 1.41 | 0.00 | - | 3 | 0 |
| 190.00 | 0.00 | - | 1 | 0 | 485.00 | 1.85 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 490.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 495.00 | 1.52 | 0.00 | - | 1 | 0 |
| 176.15 | 0.00 | - | 1 | 0 | 500.00 | 2.19 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 505.00 | 2.51 | 0.00 | - | 1 | 0 |
| 150.30 | 0.00 | - | 4 | 0 | 510.00 | 3.05 | 0.00 | - | 1 | 0 |
| 163.27 | 0.00 | - | - | - | 515.00 | 2.48 | 0.00 | - | 3 | 0 |
| 137.59 | 0.00 | - | - | 0 | 520.00 | 2.72 | 0.00 | - | 7 | 0 |
| 126.10 | 0.00 | - | 1 | 0 | 525.00 | 3.89 | 0.00 | - | 56 | 0 |
| 120.72 | 0.00 | - | 2 | 0 | 530.00 | 3.25 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 535.00 | 3.95 | 0.00 | - | 6 | 0 |
| 141.44 | 0.00 | - | 1 | 0 | 540.00 | 4.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 545.00 | 4.45 | 0.00 | - | 2 | 0 |
| 109.37 | 0.00 | - | 1 | 0 | 550.00 | 5.05 | 0.00 | - | 132 | 0 |
| - | - | - | - | - | 555.00 | 5.55 | 0.00 | - | 17 | 0 |
| 99.75 | 0.00 | - | 5 | 0 | 560.00 | 6.13 | 0.00 | - | 86 | 0 |
| 85.16 | 0.00 | - | 5 | 0 | 565.00 | 6.60 | 0.00 | - | 50 | 0 |
| 85.30 | 0.00 | - | 6 | 0 | 570.00 | 7.15 | 0.00 | - | 5 | 0 |
| 107.54 | 0.00 | - | 1 | 0 | 575.00 | 8.15 | 0.00 | - | 50 | 0 |
| 105.35 | 0.00 | - | 13 | 0 | 580.00 | 8.75 | 0.00 | - | 150 | 0 |
| 78.55 | 0.00 | - | 1 | 0 | 585.00 | 9.86 | 0.00 | - | 6 | 0 |
| 94.70 | 0.00 | - | 2 | 0 | 590.00 | 10.65 | 0.00 | - | 23 | 0 |
| 71.50 | 0.00 | - | 2 | 0 | 595.00 | 11.80 | 0.00 | - | 2 | 0 |
| 91.09 | 0.00 | - | 25 | 0 | 600.00 | 12.65 | 0.00 | - | 86 | 0 |
| 85.96 | 0.00 | - | 1 | 0 | 605.00 | 13.85 | 0.00 | - | 13 | 0 |
| 83.62 | 0.00 | - | 12 | 0 | 610.00 | 14.29 | 0.00 | - | 17 | 0 |
| 64.45 | 0.00 | - | 1 | 0 | 615.00 | 16.35 | 0.00 | - | 1 | 0 |
| 74.53 | 0.00 | - | 2 | 0 | 620.00 | 16.92 | 0.00 | - | 17 | 0 |
| 71.68 | 0.00 | - | 3 | 0 | 625.00 | 19.66 | 0.00 | - | 6 | 0 |
| 66.08 | 0.00 | - | 25 | 0 | 630.00 | 20.27 | 0.00 | - | 15 | 0 |
| 62.40 | 0.00 | - | 21 | 0 | 635.00 | 22.67 | 0.00 | - | 3 | 0 |
| 59.43 | 0.00 | - | 25 | 0 | 640.00 | 25.00 | 0.00 | - | 21 | 0 |
| 58.75 | 0.00 | - | 35 | 0 | 645.00 | 25.90 | 0.00 | - | 51 | 0 |
| 55.55 | 0.00 | - | 39 | 0 | 650.00 | 27.68 | 0.00 | - | 26 | 0 |
| 50.75 | 0.00 | - | 23 | 0 | 655.00 | 29.88 | 0.00 | - | 11 | 0 |
| 48.20 | 0.00 | - | 183 | 0 | 660.00 | 32.35 | 0.00 | - | 95 | 0 |
| 45.00 | 0.00 | - | 100 | 0 | 665.00 | 34.40 | 0.00 | - | 32 | 0 |
| 43.10 | 0.00 | - | 113 | 0 | 670.00 | 37.40 | 0.00 | - | 60 | 0 |
| 40.53 | 0.00 | - | 1,003 | 0 | 675.00 | 40.45 | 0.00 | - | 11 | 0 |
| 37.84 | 0.00 | - | 45 | 0 | 680.00 | 41.81 | 0.00 | - | - | - |
| 37.15 | 0.00 | - | 37 | 0 | 685.00 | 46.85 | 0.00 | - | - | - |
| 33.78 | 0.00 | - | 20 | 0 | 690.00 | - | - | - | - | - |
| 31.46 | 0.00 | - | 12 | 0 | 695.00 | - | - | - | - | - |
| 29.82 | 0.00 | - | 136 | 0 | 700.00 | 76.80 | 0.00 | - | 5 | 0 |
| 29.07 | 0.00 | - | 12 | 0 | 705.00 | - | - | - | - | - |
| 26.95 | 0.00 | - | 18 | 0 | 710.00 | - | - | - | - | - |
| 25.78 | 0.00 | - | 1 | 0 | 715.00 | 82.78 | 0.00 | - | 2 | 0 |
| 22.10 | 0.00 | - | 23 | 0 | 720.00 | - | - | - | - | - |
| 22.50 | 0.00 | - | 26 | 0 | 725.00 | 86.10 | 0.00 | - | 4 | 0 |
| 20.50 | 0.00 | - | 24 | 0 | 730.00 | - | - | - | - | - |
| 18.02 | 0.00 | - | 1 | 0 | 735.00 | - | - | - | - | - |
| 17.18 | 0.00 | - | 32 | 0 | 740.00 | - | - | - | - | - |
| 15.15 | 0.00 | - | 3 | 0 | 745.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 61 | 0 | 750.00 | 121.33 | 0.00 | - | - | 0 |
| 15.50 | 0.00 | - | 7 | 0 | 755.00 | - | - | - | - | - |
| 13.28 | 0.00 | - | 8 | 0 | 760.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 6 | 0 | 765.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 23 | 0 | 770.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | 10 | 0 | 775.00 | - | - | - | - | - |
| 10.25 | 0.00 | - | 7 | 0 | 780.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 24 | 0 | 785.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 23 | 0 | 790.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 21 | 0 | 795.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 25 | 0 | 800.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 1 | 0 | 805.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 5 | 0 | 810.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 3 | 0 | 815.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 4 | 0 | 820.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 14 | 0 | 825.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 2 | 0 | 835.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 2 | 0 | 840.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 1 | 0 | 845.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 1 | 0 | 850.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | - | 860.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 0 | 865.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | - | - | 870.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 0 | 875.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | - | - | 880.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 2 | 0 | 885.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 3 | 0 | 895.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 0 | 900.00 | 268.89 | 0.00 | - | - | 0 |
| 1.24 | 0.00 | - | - | - | 915.00 | - | - | - | - | - |
| - | - | - | - | - | 950.00 | 319.08 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 7 | 0 | 960.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 965.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | - | - | 975.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.