Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 506.58 | 0.00 | - | 21 | 22 | 200.00 | 0.16 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 210.00 | 0.46 | 0.00 | - | - | 0 |
| 480.83 | 0.00 | - | 1 | 7 | 220.00 | 0.02 | 0.00 | - | - | 0 |
| 476.72 | 0.00 | - | 1 | 2 | 230.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 1 | 1 |
| 446.62 | -30.44 | -6.38% | 1 | 1 | 250.00 | 0.38 | 0.00 | - | - | 1 |
| 440.90 | 0.00 | - | 1 | 7 | 260.00 | 0.10 | -0.32 | -76.19% | 1 | 0 |
| - | - | - | - | - | 270.00 | 0.53 | 0.00 | - | - | 2 |
| 441.15 | 0.00 | - | - | 4 | 280.00 | 0.58 | 0.00 | - | - | 2 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | 1 | 3 |
| 402.30 | 0.00 | - | - | 2 | 300.00 | 0.03 | -0.04 | -57.14% | 5 | 0 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | 1 | 0 |
| 338.80 | 0.00 | - | 1 | 1 | 320.00 | 0.36 | 0.00 | - | 6 | 8 |
| 389.35 | 0.00 | - | 2 | 2 | 330.00 | 0.11 | 0.00 | - | 1 | 0 |
| 385.19 | 0.00 | - | - | 2 | 340.00 | 0.04 | 0.00 | - | 70 | 0 |
| 367.17 | 0.00 | - | 1 | 6 | 350.00 | 0.22 | -0.02 | -8.33% | 2 | 0 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 0.08 | 0.00 | - | 1 | 0 |
| 324.18 | 0.00 | - | 4 | 8 | 380.00 | 0.09 | -0.11 | -55.00% | 13 | 0 |
| 347.94 | 0.00 | - | 1 | 4 | 385.00 | 0.23 | 0.00 | - | 1 | 0 |
| 324.40 | 0.00 | - | 5 | 5 | 390.00 | 0.13 | -0.67 | -83.75% | 12 | 0 |
| 285.65 | 0.00 | - | - | 1 | 395.00 | 0.22 | 0.00 | - | 1 | 0 |
| 301.05 | 0.00 | - | 3 | 9 | 400.00 | 0.12 | +0.01 | +9.09% | 3 | 0 |
| 303.85 | 0.00 | - | 3 | 9 | 405.00 | 0.15 | -0.16 | -51.61% | 1 | 0 |
| 301.45 | 0.00 | - | 1 | 3 | 410.00 | 0.21 | -0.10 | -32.26% | 2 | 0 |
| 312.70 | 0.00 | - | 1 | 4 | 415.00 | 0.32 | 0.00 | - | 1 | 0 |
| 284.46 | 0.00 | - | 1 | 8 | 420.00 | 0.19 | +0.04 | +26.67% | 4 | 0 |
| 288.00 | 0.00 | - | - | 1 | 425.00 | 0.65 | 0.00 | - | - | 1 |
| 294.26 | 0.00 | - | 1 | 3 | 430.00 | 0.34 | -0.38 | -52.78% | 2 | 0 |
| 272.20 | 0.00 | - | - | 1 | 435.00 | 0.24 | +0.08 | +50.00% | 4 | 0 |
| 256.27 | -31.33 | -10.89% | 2 | 10 | 440.00 | 0.24 | -0.16 | -40.00% | 2 | 0 |
| - | - | - | - | - | 445.00 | 0.44 | 0.00 | - | - | 0 |
| 270.32 | 0.00 | - | 2 | 2 | 450.00 | 0.28 | 0.00 | - | 10 | 0 |
| 249.33 | 0.00 | - | 5 | 1 | 455.00 | 0.99 | 0.00 | - | 2 | 0 |
| 244.30 | 0.00 | - | 5 | 2 | 460.00 | 0.35 | 0.00 | - | 5 | 0 |
| 246.20 | 0.00 | - | - | 2 | 465.00 | 0.34 | -0.20 | -37.04% | 6 | 0 |
| 229.00 | -26.75 | -10.46% | 1 | 25 | 470.00 | 0.40 | -0.79 | -66.39% | 2 | 0 |
| 240.20 | 0.00 | - | 1 | 2 | 475.00 | 0.36 | -0.15 | -29.41% | 2 | 0 |
| 248.11 | 0.00 | - | 1 | 11 | 480.00 | 0.29 | -0.23 | -44.23% | 2 | 0 |
| - | - | - | - | - | 485.00 | 0.43 | 0.00 | - | 1 | 0 |
| 235.99 | 0.00 | - | 5 | 6 | 490.00 | 0.47 | -0.17 | -26.56% | 53 | 0 |
| - | - | - | - | - | 495.00 | 0.54 | -0.40 | -42.55% | 38 | 0 |
| 196.18 | -35.72 | -15.40% | 1 | 10 | 500.00 | 0.57 | +0.02 | +3.64% | 146 | 0 |
| 206.59 | 0.00 | - | 1 | 1 | 505.00 | 0.75 | +0.13 | +20.97% | 26 | 0 |
| 198.30 | 0.00 | - | 2 | 9 | 510.00 | 0.65 | -0.11 | -14.47% | 32 | 0 |
| 214.30 | 0.00 | - | 1 | 2 | 515.00 | 0.99 | -0.04 | -3.88% | 12 | 0 |
| 174.60 | -32.48 | -15.68% | 4 | 27 | 520.00 | 0.90 | +0.09 | +11.11% | 25 | 0 |
| 153.36 | 0.00 | - | 1 | 0 | 525.00 | 0.97 | 0.00 | - | 15 | 0 |
| 199.69 | 0.00 | - | 1 | 2 | 530.00 | 1.04 | +0.06 | +6.12% | 59 | 0 |
| - | - | - | - | - | 535.00 | 1.18 | +0.02 | +1.72% | 11 | 0 |
| 171.92 | 0.00 | - | 9 | 29 | 540.00 | 1.34 | +0.11 | +8.94% | 20 | 0 |
| 157.10 | 0.00 | - | 2 | 2 | 545.00 | 1.17 | -0.27 | -18.75% | 32 | 0 |
| 157.37 | 0.00 | - | 1 | 223 | 550.00 | 1.66 | +0.17 | +11.41% | 142 | 0 |
| 151.65 | 0.00 | - | 5 | 22 | 555.00 | 1.82 | +0.18 | +10.98% | 86 | 100 |
| 137.80 | -15.45 | -10.08% | 1 | 57 | 560.00 | 2.05 | +0.18 | +9.63% | 79 | 181 |
| 142.98 | 0.00 | - | 1 | 12 | 565.00 | 2.17 | +0.09 | +4.33% | 16 | 102 |
| 139.65 | 0.00 | - | 5 | 19 | 570.00 | 2.66 | +0.32 | +13.68% | 71 | 644 |
| 118.15 | -27.27 | -18.75% | 2 | 17 | 575.00 | 2.78 | +0.21 | +8.17% | 111 | 152 |
| 130.90 | 0.00 | - | 1 | 10 | 580.00 | 3.27 | +0.39 | +13.54% | 163 | 552 |
| 131.10 | 0.00 | - | 3 | 3 | 585.00 | 3.73 | +0.61 | +19.55% | 625 | 679 |
| 129.50 | 0.00 | - | 11 | 165 | 590.00 | 4.12 | +0.42 | +11.35% | 88 | 693 |
| 134.74 | 0.00 | - | 1 | 25 | 595.00 | 4.80 | +0.75 | +18.52% | 28 | 246 |
| 96.55 | -17.47 | -15.32% | 3 | 62 | 600.00 | 5.59 | +0.99 | +21.52% | 460 | 1,205 |
| 99.30 | -18.75 | -15.88% | 8 | 16 | 605.00 | 5.90 | +0.75 | +14.56% | 199 | 468 |
| 90.46 | -28.54 | -23.98% | 5 | 55 | 610.00 | 7.10 | +1.37 | +23.91% | 267 | 439 |
| 86.00 | -10.30 | -10.70% | 26 | 16 | 615.00 | 7.49 | +1.07 | +16.67% | 56 | 187 |
| 81.10 | -32.50 | -28.61% | 24 | 59 | 620.00 | 8.87 | +1.70 | +23.71% | 131 | 862 |
| 78.30 | -8.00 | -9.27% | 5 | 26 | 625.00 | 9.27 | +1.33 | +16.75% | 116 | 465 |
| 71.97 | -11.25 | -13.52% | 36 | 367 | 630.00 | 10.78 | +1.93 | +21.81% | 192 | 365 |
| 68.53 | -15.47 | -18.42% | 3 | 239 | 635.00 | 11.48 | +1.70 | +17.38% | 56 | 231 |
| 65.50 | -7.93 | -10.80% | 28 | 3,247 | 640.00 | 13.47 | +2.61 | +24.03% | 436 | 732 |
| 61.68 | -10.64 | -14.71% | 19 | 376 | 645.00 | 14.72 | +2.76 | +23.08% | 69 | 427 |
| 56.81 | -12.54 | -18.08% | 180 | 247 | 650.00 | 16.35 | +3.05 | +22.93% | 914 | 769 |
| 54.19 | -10.73 | -16.53% | 12 | 85 | 655.00 | 17.40 | +2.79 | +19.10% | 190 | 275 |
| 51.68 | -9.47 | -15.49% | 20 | 285 | 660.00 | 19.40 | +3.31 | +20.57% | 160 | 286 |
| 48.30 | -9.63 | -16.62% | 23 | 28 | 665.00 | 20.47 | +3.32 | +19.36% | 133 | 126 |
| 44.00 | -9.08 | -17.11% | 41 | 274 | 670.00 | 22.40 | +2.90 | +14.87% | 202 | 395 |
| 43.56 | -6.77 | -13.45% | 20 | 109 | 675.00 | 25.30 | +4.06 | +19.11% | 135 | 269 |
| 39.46 | -8.44 | -17.62% | 50 | 167 | 680.00 | 28.50 | +5.23 | +22.48% | 256 | 526 |
| 36.20 | -9.61 | -20.98% | 71 | 97 | 685.00 | 30.20 | +5.20 | +20.80% | 155 | 156 |
| 33.35 | -8.10 | -19.54% | 428 | 212 | 690.00 | 33.20 | +5.68 | +20.64% | 705 | 352 |
| 31.00 | -9.03 | -22.56% | 445 | 88 | 695.00 | 34.50 | +5.80 | +20.21% | 558 | 261 |
| 29.00 | -8.37 | -22.40% | 789 | 1,018 | 700.00 | 37.66 | +5.42 | +16.81% | 401 | 1,055 |
| 26.80 | -7.90 | -22.77% | 289 | 850 | 705.00 | 40.16 | +5.92 | +17.29% | 44 | 256 |
| 23.85 | -8.38 | -26.00% | 163 | 683 | 710.00 | 43.50 | +5.93 | +15.78% | 37 | 407 |
| 22.88 | -6.32 | -21.64% | 129 | 285 | 715.00 | 46.99 | +7.03 | +17.59% | 131 | 344 |
| 21.28 | -6.47 | -23.32% | 408 | 644 | 720.00 | 49.20 | +5.80 | +13.36% | 51 | 364 |
| 19.35 | -6.30 | -24.56% | 99 | 947 | 725.00 | 52.01 | +5.93 | +12.87% | 106 | 422 |
| 17.95 | -5.09 | -22.09% | 536 | 806 | 730.00 | 52.15 | +3.79 | +7.84% | 3 | 367 |
| 16.28 | -5.57 | -25.49% | 52 | 187 | 735.00 | 57.05 | +5.78 | +11.27% | 2 | 35 |
| 13.72 | -5.81 | -29.75% | 79 | 996 | 740.00 | 63.68 | +9.73 | +18.04% | 3 | 55 |
| 13.65 | -4.23 | -23.66% | 42 | 94 | 745.00 | 57.20 | 0.00 | - | 4 | 19 |
| 12.05 | -4.71 | -28.10% | 387 | 1,002 | 750.00 | 72.00 | +9.40 | +15.02% | 5 | 31 |
| 11.10 | -4.80 | -30.19% | 71 | 130 | 755.00 | 74.10 | +7.95 | +12.02% | 8 | 11 |
| 10.40 | -3.15 | -23.25% | 256 | 243 | 760.00 | 74.02 | +4.62 | +6.66% | 1 | 12 |
| 9.38 | -3.30 | -26.03% | 60 | 317 | 765.00 | 82.34 | +18.51 | +29.00% | 1 | 26 |
| 7.37 | -4.43 | -37.54% | 153 | 288 | 770.00 | 87.50 | +17.30 | +24.64% | 32 | 54 |
| 8.03 | -2.77 | -25.65% | 424 | 315 | 775.00 | 79.90 | 0.00 | - | 2 | 44 |
| 6.83 | -2.95 | -30.16% | 214 | 730 | 780.00 | 91.70 | +6.00 | +7.00% | 2 | 30 |
| 5.82 | -3.06 | -34.46% | 122 | 347 | 785.00 | 90.10 | 0.00 | - | 2 | 29 |
| 5.47 | -2.55 | -31.80% | 121 | 341 | 790.00 | 98.00 | +0.33 | +0.34% | 5 | 37 |
| 5.19 | -1.61 | -23.68% | 82 | 499 | 795.00 | 98.10 | 0.00 | - | 4 | 9 |
| 4.16 | -2.39 | -36.49% | 823 | 1,167 | 800.00 | 107.93 | +27.81 | +34.71% | 4 | 7 |
| 3.85 | -1.58 | -29.10% | 67 | 363 | 805.00 | 110.50 | 0.00 | - | 5 | 20 |
| 3.35 | -1.90 | -36.19% | 121 | 414 | 810.00 | 94.60 | 0.00 | - | 1 | 17 |
| 3.15 | -1.55 | -32.98% | 869 | 214 | 815.00 | 123.75 | +19.25 | +18.42% | 8 | 4 |
| 2.75 | -1.49 | -35.14% | 530 | 439 | 820.00 | 114.15 | 0.00 | - | 3 | 51 |
| 2.45 | -1.10 | -30.99% | 55 | 115 | 825.00 | 128.95 | +1.45 | +1.14% | 6 | 8 |
| 0.89 | -2.21 | -71.29% | 70 | 196 | 830.00 | 106.65 | 0.00 | - | 2 | 5 |
| 1.93 | -0.77 | -28.52% | 27 | 38 | 835.00 | - | - | - | - | - |
| 1.54 | -1.03 | -40.08% | 263 | 98 | 840.00 | 125.40 | 0.00 | - | 2 | 3 |
| 1.93 | -0.56 | -22.49% | 3 | 44 | 845.00 | 130.05 | 0.00 | - | - | 1 |
| 1.38 | -0.77 | -35.81% | 144 | 231 | 850.00 | 136.10 | 0.00 | - | 2 | 0 |
| 1.22 | -0.58 | -32.22% | 108 | 70 | 855.00 | - | - | - | - | - |
| 1.12 | -0.60 | -34.88% | 73 | 92 | 860.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 5 | 14 | 865.00 | - | - | - | - | - |
| 1.03 | -0.29 | -21.97% | 5 | 52 | 870.00 | 202.26 | 0.00 | - | - | 0 |
| 0.85 | -0.27 | -24.11% | 16 | 26 | 875.00 | - | - | - | - | - |
| 0.76 | -0.24 | -24.00% | 17 | 91 | 880.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 1 | 8 | 885.00 | - | - | - | - | - |
| 0.61 | -0.69 | -53.08% | 10 | 65 | 890.00 | - | - | - | - | - |
| 0.58 | -0.88 | -60.27% | 2 | 11 | 895.00 | - | - | - | - | - |
| 0.60 | -0.07 | -10.45% | 132 | 223 | 900.00 | 168.77 | 0.00 | - | - | 1 |
| 0.52 | -0.27 | -34.18% | 7 | 11 | 905.00 | - | - | - | - | - |
| 0.51 | -0.04 | -7.27% | 3 | 67 | 910.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 6 | 915.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 100 | 101 | 920.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 2 | 925.00 | 239.05 | 0.00 | - | - | 0 |
| 0.27 | -0.91 | -77.12% | 13 | 1 | 930.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 3 | 935.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 250 | 266 | 940.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | - | 1 | 945.00 | - | - | - | - | - |
| 0.24 | -0.17 | -41.46% | 104 | 283 | 950.00 | 234.06 | 0.00 | - | 2 | 0 |
| 0.55 | 0.00 | - | 1 | 2 | 955.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 160 | 161 | 965.00 | - | - | - | - | - |
| 0.18 | -0.03 | -14.29% | 1 | 44 | 970.00 | - | - | - | - | - |
| 0.25 | -0.03 | -10.71% | 10 | 14 | 975.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 1 | 980.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 5 | 157 | 1,000.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 11 | 1,010.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 1 | 1,030.00 | - | - | - | - | - |
| 0.09 | -0.26 | -74.29% | 7 | 12 | 1,060.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 1,070.00 | - | - | - | - | - |
| 0.12 | -0.27 | -69.23% | 7 | 1 | 1,080.00 | - | - | - | - | - |
| 0.05 | -0.09 | -64.29% | 495 | 2 | 1,090.00 | - | - | - | - | - |
| 0.07 | -0.15 | -68.18% | 50 | 13 | 1,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.