Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.26 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 240.00 | 0.26 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 0.22 | 0.00 | - | - | 0 |
| 359.62 | 0.00 | - | - | 0 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 0.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 300.00 | 0.60 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 310.00 | 0.54 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.64 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 1.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 350.00 | 1.00 | 0.00 | - | 8 | 0 |
| 261.63 | 0.00 | - | - | 0 | 360.00 | 1.34 | 0.00 | - | 80 | 0 |
| - | - | - | - | - | 370.00 | 1.48 | 0.00 | - | 8 | 0 |
| 243.68 | 0.00 | - | 1 | 0 | 380.00 | 2.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 390.00 | 2.00 | 0.00 | - | 2 | 0 |
| 255.22 | 0.00 | - | 2 | 0 | 400.00 | 1.84 | 0.00 | - | 3 | 0 |
| 184.91 | 0.00 | - | 3 | 0 | 410.00 | 3.30 | 0.00 | - | 84 | 0 |
| 171.00 | 0.00 | - | 1 | 0 | 420.00 | 3.53 | 0.00 | - | 3 | 0 |
| 204.38 | 0.00 | - | 50 | 0 | 430.00 | 4.23 | 0.00 | - | 2 | 0 |
| 170.73 | 0.00 | - | - | 0 | 440.00 | 4.27 | 0.00 | - | 14 | 0 |
| 178.92 | 0.00 | - | - | 0 | 450.00 | 4.16 | 0.00 | - | 1 | 0 |
| 154.60 | 0.00 | - | - | 0 | 460.00 | 6.30 | 0.00 | - | 2 | 0 |
| 172.30 | 0.00 | - | 1 | 0 | 470.00 | 5.87 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 480.00 | 6.10 | 0.00 | - | 4 | 0 |
| 147.74 | 0.00 | - | 1 | 0 | 490.00 | 7.15 | 0.00 | - | 33 | 0 |
| 142.29 | 0.00 | - | 1 | 0 | 500.00 | 8.20 | 0.00 | - | 65 | 0 |
| 88.50 | 0.00 | - | - | 0 | 510.00 | 9.76 | 0.00 | - | 11 | 0 |
| 88.13 | 0.00 | - | - | 0 | 520.00 | 11.02 | 0.00 | - | 26 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 530.00 | 14.76 | 0.00 | - | 1 | 0 |
| 104.32 | 0.00 | - | 1 | 0 | 540.00 | 14.80 | 0.00 | - | 24 | 0 |
| 108.01 | 0.00 | - | 1 | 0 | 550.00 | 17.00 | 0.00 | - | 18 | 0 |
| 100.81 | 0.00 | - | 2 | 0 | 560.00 | 19.15 | 0.00 | - | 6 | 0 |
| 99.10 | 0.00 | - | 2 | 0 | 570.00 | 23.35 | 0.00 | - | 2 | 0 |
| 79.05 | 0.00 | - | 2 | 0 | 580.00 | 24.93 | 0.00 | - | 5 | 0 |
| 73.30 | 0.00 | - | 1 | 0 | 590.00 | 27.61 | 0.00 | - | 56 | 0 |
| 84.50 | 0.00 | - | 45 | 0 | 600.00 | 30.99 | 0.00 | - | 145 | 0 |
| 70.43 | 0.00 | - | 1 | 0 | 610.00 | 34.77 | 0.00 | - | 70 | 0 |
| 75.00 | 0.00 | - | 3 | 0 | 620.00 | 40.25 | 0.00 | - | 17 | 0 |
| 68.65 | 0.00 | - | 4 | 0 | 630.00 | 49.01 | 0.00 | - | 3 | 0 |
| 63.48 | 0.00 | - | 4 | 0 | 640.00 | 52.65 | 0.00 | - | 10 | 0 |
| 55.10 | 0.00 | - | 1 | 0 | 650.00 | 63.60 | 0.00 | - | 6 | 0 |
| 46.41 | 0.00 | - | 14 | 0 | 660.00 | - | - | - | - | - |
| 38.80 | 0.00 | - | 2 | 0 | 670.00 | - | - | - | - | - |
| 37.75 | 0.00 | - | 1 | 0 | 680.00 | - | - | - | - | - |
| 29.80 | 0.00 | - | 4 | 0 | 690.00 | 93.20 | 0.00 | - | 2 | 0 |
| 38.00 | 0.00 | - | 15 | 0 | 700.00 | 102.50 | 0.00 | - | 28 | 0 |
| 30.49 | 0.00 | - | 1 | 0 | 710.00 | 147.40 | 0.00 | - | - | 0 |
| 31.25 | 0.00 | - | 19 | 0 | 720.00 | 131.20 | 0.00 | - | - | 0 |
| 23.20 | 0.00 | - | 1 | 0 | 730.00 | 133.86 | 0.00 | - | - | 0 |
| 18.90 | 0.00 | - | 10 | 0 | 740.00 | - | - | - | - | - |
| 17.55 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 17.85 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 19.33 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 13.87 | 0.00 | - | 2 | 0 | 780.00 | - | - | - | - | - |
| 15.15 | 0.00 | - | 20 | 0 | 790.00 | - | - | - | - | - |
| 12.25 | 0.00 | - | 23 | 0 | 800.00 | - | - | - | - | - |
| 11.77 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | - | 0 | 830.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 5 | 0 | 840.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 3 | 0 | 850.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 11 | 0 | 860.00 | - | - | - | - | - |
| 5.76 | 0.00 | - | 1 | 0 | 870.00 | - | - | - | - | - |
| 3.48 | 0.00 | - | 14 | 0 | 900.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 1 | 0 | 910.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | - | 0 | 920.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 0 | 940.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 1 | 0 | 1,000.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 30 | 0 | 1,050.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 30 | 0 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.