Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 315.00 | 0.24 | 0.00 | - | 1 | 26 |
| 367.23 | 0.00 | - | 2 | 2 | 320.00 | 0.35 | 0.00 | - | - | 20 |
| 303.37 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 341.66 | 0.00 | - | - | 4 | 335.00 | - | - | - | - | - |
| 326.39 | 0.00 | - | 5 | 5 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 0.31 | 0.00 | - | 1 | 0 |
| 319.43 | 0.00 | - | 2 | 3 | 370.00 | 0.32 | 0.00 | - | 1 | 1 |
| 311.17 | 0.00 | - | 1 | 2 | 375.00 | 0.36 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 385.00 | 0.31 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 0.27 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 400.00 | 0.25 | 0.00 | - | 2 | 50 |
| 276.80 | 0.00 | - | - | 2 | 405.00 | 0.15 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 410.00 | 0.25 | 0.00 | - | 1 | 2 |
| 251.35 | 0.00 | - | 2 | 2 | 420.00 | 0.32 | 0.00 | - | 1 | 3 |
| 258.51 | +0.52 | +0.20% | 2 | 1 | 425.00 | 0.44 | +0.04 | +10.00% | 2 | 13 |
| - | - | - | - | - | 430.00 | 0.40 | -0.08 | -16.67% | 15 | 11 |
| 247.99 | 0.00 | - | - | 2 | 435.00 | 0.52 | 0.00 | - | 2 | 2 |
| 240.60 | 0.00 | - | - | 2 | 440.00 | 0.50 | 0.00 | - | 50 | 53 |
| 234.00 | -2.30 | -0.97% | 1 | 2 | 450.00 | 0.60 | 0.00 | - | 1 | 10 |
| 191.50 | 0.00 | - | 1 | 1 | 455.00 | 1.00 | 0.00 | - | - | 2 |
| 214.24 | 0.00 | - | 1 | 4 | 460.00 | 0.72 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 465.00 | 0.90 | 0.00 | - | 1 | 24 |
| 168.29 | 0.00 | - | 3 | 3 | 470.00 | 0.90 | 0.00 | - | 1 | 17 |
| 216.27 | 0.00 | - | - | 1 | 475.00 | 0.76 | 0.00 | - | 1 | 11 |
| 181.01 | 0.00 | - | 1 | 1 | 480.00 | 1.04 | 0.00 | - | 1 | 66 |
| 198.00 | 0.00 | - | 1 | 18 | 485.00 | 1.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 490.00 | 1.05 | 0.00 | - | 11 | 31 |
| - | - | - | - | - | 495.00 | 1.34 | 0.00 | - | 1 | 8 |
| 181.19 | 0.00 | - | 1 | 13 | 500.00 | 1.28 | +0.08 | +6.67% | 2 | 129 |
| - | - | - | - | - | 505.00 | 1.38 | +0.08 | +6.15% | 1 | 37 |
| 182.18 | 0.00 | - | 2 | 6 | 510.00 | 1.40 | 0.00 | - | 2 | 162 |
| 170.81 | 0.00 | - | 2 | 2 | 515.00 | 1.24 | -1.24 | -50.00% | 26 | 35 |
| 162.92 | -3.12 | -1.88% | 3 | 7 | 520.00 | 1.81 | +0.02 | +1.12% | 2 | 128 |
| 158.14 | -8.05 | -4.84% | 2 | 1 | 525.00 | 1.85 | 0.00 | - | 1 | 84 |
| 152.34 | -8.00 | -4.99% | 1 | 8 | 530.00 | 2.30 | -0.45 | -16.36% | 1 | 56 |
| - | - | - | - | - | 535.00 | 2.30 | 0.00 | - | 3 | 44 |
| 150.87 | 0.00 | - | 1 | 3 | 540.00 | 2.72 | +0.11 | +4.21% | 10 | 50 |
| 144.56 | 0.00 | - | - | 1 | 545.00 | 3.17 | +0.27 | +9.31% | 1 | 44 |
| 138.66 | 0.00 | - | 9 | 26 | 550.00 | 3.50 | +0.50 | +16.67% | 15 | 604 |
| - | - | - | - | - | 555.00 | 3.95 | +0.45 | +12.86% | 3 | 85 |
| 119.91 | 0.00 | - | 2 | 14 | 560.00 | 4.00 | +0.25 | +6.67% | 2 | 221 |
| 123.34 | -7.80 | -5.95% | 2 | 20 | 565.00 | 4.94 | +0.59 | +13.56% | 8 | 100 |
| 120.51 | 0.00 | - | 9 | 31 | 570.00 | 5.65 | +0.85 | +17.71% | 5 | 452 |
| 118.91 | +15.02 | +14.46% | 2 | 25 | 575.00 | 5.75 | +0.50 | +9.52% | 12 | 152 |
| 109.96 | -1.64 | -1.47% | 2 | 51 | 580.00 | 6.40 | +0.67 | +11.69% | 17 | 287 |
| 78.55 | 0.00 | - | 1 | 5 | 585.00 | 6.51 | -0.09 | -1.36% | 1 | 365 |
| 95.55 | 0.00 | - | 2 | 19 | 590.00 | 8.00 | +1.03 | +14.78% | 18 | 320 |
| 71.50 | 0.00 | - | 2 | 14 | 595.00 | 8.85 | +1.05 | +13.46% | 3 | 289 |
| 90.65 | -7.75 | -7.88% | 6 | 133 | 600.00 | 9.69 | +1.19 | +14.00% | 46 | 421 |
| 86.02 | -3.37 | -3.77% | 1 | 9 | 605.00 | 10.67 | +1.22 | +12.91% | 53 | 155 |
| 86.50 | 0.00 | - | 1 | 48 | 610.00 | 11.78 | +1.48 | +14.37% | 38 | 187 |
| 78.00 | -10.00 | -11.36% | 2 | 55 | 615.00 | 12.50 | +1.40 | +12.61% | 21 | 348 |
| 77.50 | -4.26 | -5.21% | 1 | 56 | 620.00 | 14.50 | +1.70 | +13.28% | 16 | 129 |
| 78.41 | 0.00 | - | 2 | 30 | 625.00 | 14.80 | +1.50 | +11.28% | 13 | 162 |
| 65.98 | -8.12 | -10.96% | 2 | 206 | 630.00 | 17.08 | +2.48 | +16.99% | 20 | 100 |
| 70.85 | 0.00 | - | 1 | 42 | 635.00 | 17.94 | +1.59 | +9.72% | 6 | 260 |
| 67.25 | -2.25 | -3.24% | 2 | 208 | 640.00 | 20.25 | +2.50 | +14.08% | 55 | 103 |
| 56.60 | -7.18 | -11.26% | 25 | 410 | 645.00 | 21.93 | +2.56 | +13.22% | 9 | 284 |
| 53.50 | -9.20 | -14.67% | 4 | 223 | 650.00 | 24.25 | +3.38 | +16.20% | 56 | 232 |
| 50.65 | -4.75 | -8.57% | 7 | 78 | 655.00 | 25.65 | +3.60 | +16.33% | 7 | 95 |
| 47.48 | -8.77 | -15.59% | 9 | 266 | 660.00 | 27.71 | +3.75 | +15.65% | 15 | 129 |
| 44.54 | -4.71 | -9.56% | 4 | 210 | 665.00 | 30.40 | +3.94 | +14.89% | 22 | 138 |
| 41.97 | -5.75 | -12.05% | 16 | 373 | 670.00 | 32.12 | +4.72 | +17.23% | 18 | 266 |
| 39.49 | -7.01 | -15.08% | 65 | 1,339 | 675.00 | 34.53 | +3.23 | +10.32% | 6 | 56 |
| 37.89 | -4.96 | -11.58% | 54 | 270 | 680.00 | 36.95 | +3.74 | +11.26% | 99 | 235 |
| 35.06 | -5.02 | -12.52% | 20 | 165 | 685.00 | 40.15 | +4.16 | +11.56% | 82 | 231 |
| 32.80 | -4.80 | -12.77% | 19 | 137 | 690.00 | 40.50 | +2.15 | +5.61% | 6 | 130 |
| 30.73 | -5.87 | -16.04% | 46 | 93 | 695.00 | 45.48 | +2.38 | +5.52% | 17 | 4 |
| 28.45 | -4.65 | -14.05% | 69 | 342 | 700.00 | 48.48 | +5.83 | +13.67% | 5 | 46 |
| 26.21 | -5.64 | -17.71% | 5 | 77 | 705.00 | 46.30 | -8.25 | -15.12% | 1 | 2 |
| 24.75 | -4.52 | -15.44% | 4 | 273 | 710.00 | 53.80 | 0.00 | - | - | 2 |
| 22.94 | -4.71 | -17.03% | 2 | 161 | 715.00 | 82.78 | 0.00 | - | 2 | 2 |
| 21.35 | -4.30 | -16.76% | 39 | 97 | 720.00 | - | - | - | - | - |
| 19.75 | -4.75 | -19.39% | 24 | 84 | 725.00 | 63.50 | 0.00 | - | 4 | 5 |
| 18.20 | -3.91 | -17.68% | 16 | 170 | 730.00 | 65.75 | 0.00 | - | 2 | 2 |
| 17.05 | -4.55 | -21.06% | 3 | 69 | 735.00 | - | - | - | - | - |
| 15.95 | -4.02 | -20.13% | 3 | 129 | 740.00 | - | - | - | - | - |
| 14.23 | -3.67 | -20.50% | 3 | 32 | 745.00 | - | - | - | - | - |
| 13.24 | -3.16 | -19.27% | 43 | 221 | 750.00 | 121.33 | 0.00 | - | - | 1 |
| 12.22 | -3.78 | -23.62% | 5 | 36 | 755.00 | - | - | - | - | - |
| 11.60 | -3.55 | -23.43% | 4 | 67 | 760.00 | - | - | - | - | - |
| 10.50 | -2.85 | -21.35% | 3 | 65 | 765.00 | - | - | - | - | - |
| 9.76 | -3.04 | -23.75% | 7 | 94 | 770.00 | 96.10 | 0.00 | - | 2 | 2 |
| 9.20 | -2.65 | -22.36% | 26 | 51 | 775.00 | - | - | - | - | - |
| 8.31 | -2.14 | -20.48% | 9 | 53 | 780.00 | - | - | - | - | - |
| 7.80 | -2.30 | -22.77% | 4 | 37 | 785.00 | - | - | - | - | - |
| 7.10 | -2.25 | -24.06% | 11 | 46 | 790.00 | - | - | - | - | - |
| 6.60 | -2.05 | -23.70% | 3 | 51 | 795.00 | - | - | - | - | - |
| 5.80 | -1.90 | -24.68% | 42 | 204 | 800.00 | - | - | - | - | - |
| 5.50 | +0.25 | +4.76% | 5 | 10 | 805.00 | - | - | - | - | - |
| 5.10 | -1.36 | -21.05% | 5 | 47 | 810.00 | - | - | - | - | - |
| 4.65 | -1.70 | -26.77% | 4 | 15 | 815.00 | - | - | - | - | - |
| 4.30 | -0.85 | -16.50% | 10 | 45 | 820.00 | - | - | - | - | - |
| 3.90 | -1.00 | -20.41% | 11 | 47 | 825.00 | - | - | - | - | - |
| 3.43 | -0.97 | -22.05% | 4 | 6 | 830.00 | - | - | - | - | - |
| 3.25 | -0.60 | -15.58% | 4 | 5 | 835.00 | - | - | - | - | - |
| 3.30 | -0.36 | -9.84% | 5 | 11 | 840.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 7 | 7 | 845.00 | - | - | - | - | - |
| 2.35 | -0.90 | -27.69% | 52 | 100 | 850.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | - | 5 | 855.00 | - | - | - | - | - |
| 2.02 | -0.72 | -26.28% | 2 | 3 | 860.00 | - | - | - | - | - |
| 1.95 | -0.40 | -17.02% | 10 | 2 | 865.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 2 | 5 | 870.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 5 | 875.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 1 | 18 | 880.00 | - | - | - | - | - |
| 1.44 | +0.22 | +18.03% | 1 | 4 | 885.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 6 | 895.00 | - | - | - | - | - |
| 1.05 | -0.30 | -22.22% | 2 | 115 | 900.00 | 268.89 | 0.00 | - | - | 0 |
| 1.24 | 0.00 | - | - | 1 | 915.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 925.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 2 | 950.00 | 264.50 | 0.00 | - | 1 | 0 |
| 1.45 | 0.00 | - | - | 1 | 955.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 7 | 8 | 960.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 1 | 965.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 193 | 975.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.