Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 609.11 | 0.00 | - | 1 | 623 | 5.00 | 0.01 | 0.00 | - | 1 | 1,028 |
| 426.07 | 0.00 | - | 9 | 2 | 10.00 | 0.01 | 0.00 | - | 100 | 1,262 |
| 421.48 | 0.00 | - | 3 | 0 | 15.00 | 0.02 | 0.00 | - | 30 | 631 |
| 462.45 | 0.00 | - | 3 | 24 | 20.00 | 0.01 | 0.00 | - | 596 | 1,057 |
| 453.33 | 0.00 | - | 2 | 1 | 25.00 | 0.01 | 0.00 | - | 2 | 211 |
| 423.00 | 0.00 | - | 14 | 7 | 30.00 | 0.01 | 0.00 | - | 500 | 650 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 388 | 743 |
| 414.00 | 0.00 | - | 1 | 3 | 40.00 | 0.02 | 0.00 | - | 8 | 589 |
| 358.75 | 0.00 | - | 1 | 4 | 45.00 | 0.04 | 0.00 | - | 2 | 25 |
| 511.23 | 0.00 | - | 2 | 20 | 50.00 | 0.01 | 0.00 | - | 4 | 206 |
| 395.00 | 0.00 | - | 2 | 15 | 60.00 | 0.02 | 0.00 | - | 30 | 315 |
| 274.12 | 0.00 | - | 2 | 8 | 70.00 | 0.03 | 0.00 | - | 8 | 395 |
| 505.21 | 0.00 | - | 2 | 11 | 80.00 | 0.03 | 0.00 | - | 10 | 51 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 0.04 | 0.00 | - | 11 | 143 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 0.84 | 0.00 | - | 2 | 36 |
| 456.00 | 0.00 | - | 1 | 180 | 100.00 | 0.06 | 0.00 | - | 1 | 431 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 0.08 | 0.00 | - | 5 | 66 |
| 239.05 | 0.00 | - | 2 | 16 | 110.00 | 0.15 | 0.00 | - | 1 | 68 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 0.70 | 0.00 | - | 1 | 16 |
| 450.26 | 0.00 | - | 1 | 16 | 120.00 | 0.15 | 0.00 | - | 1 | 3,864 |
| 364.05 | 0.00 | - | 2 | 23 | 125.00 | 0.12 | 0.00 | - | 40 | 292 |
| 278.70 | 0.00 | - | 2 | 21 | 130.00 | 0.14 | 0.00 | - | 20 | 78 |
| 255.28 | 0.00 | - | 10 | 17 | 135.00 | 0.14 | +0.02 | +16.67% | 15 | 124 |
| 337.65 | 0.00 | - | 1 | 25 | 140.00 | 0.34 | 0.00 | - | 3 | 58 |
| 246.46 | 0.00 | - | 10 | 8 | 145.00 | 0.25 | 0.00 | - | 3 | 51 |
| 335.00 | 0.00 | - | 5 | 220 | 150.00 | 0.34 | 0.00 | - | 1 | 1,316 |
| 459.30 | 0.00 | - | 2 | 332 | 155.00 | 0.31 | 0.00 | - | 6 | 118 |
| 322.95 | 0.00 | - | 4 | 13 | 160.00 | 0.23 | 0.00 | - | 14 | 2,474 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 0.36 | 0.00 | - | 3 | 358 |
| 397.00 | 0.00 | - | 4 | 17 | 170.00 | 0.40 | 0.00 | - | 2 | 630 |
| 212.90 | 0.00 | - | 260 | 159 | 175.00 | 0.42 | 0.00 | - | 1 | 228 |
| 243.55 | 0.00 | - | 2 | 0 | 180.00 | 0.55 | 0.00 | - | 2 | 357 |
| 212.66 | 0.00 | - | 10 | 12 | 185.00 | 0.55 | 0.00 | - | 2 | 882 |
| 374.80 | 0.00 | - | 545 | 421 | 190.00 | 0.25 | 0.00 | - | 555 | 872 |
| 386.74 | 0.00 | - | 1 | 26 | 195.00 | 0.72 | 0.00 | - | 10 | 204 |
| 435.87 | 0.00 | - | 1 | 839 | 200.00 | 0.29 | -0.23 | -44.23% | 5 | 1,611 |
| 383.75 | 0.00 | - | 1 | 126 | 210.00 | 0.75 | 0.00 | - | 1 | 716 |
| 272.50 | 0.00 | - | 5 | 96 | 220.00 | 0.58 | 0.00 | - | 9 | 931 |
| 395.08 | +130.86 | +49.53% | 1 | 501 | 230.00 | 0.80 | 0.00 | - | 2 | 1,012 |
| 390.07 | 0.00 | - | 2 | 158 | 240.00 | 0.75 | 0.00 | - | 25 | 1,393 |
| 340.00 | 0.00 | - | 2 | 130 | 250.00 | 1.19 | 0.00 | - | 5 | 1,684 |
| 333.87 | 0.00 | - | 1 | 239 | 260.00 | 0.96 | -0.74 | -43.53% | 1 | 892 |
| 345.02 | 0.00 | - | 1 | 252 | 270.00 | 1.70 | 0.00 | - | 2 | 578 |
| 296.00 | 0.00 | - | 1 | 345 | 280.00 | 1.36 | -0.91 | -40.09% | 2 | 1,515 |
| 340.70 | 0.00 | - | 2 | 267 | 290.00 | 2.02 | 0.00 | - | 1 | 1,212 |
| 267.18 | 0.00 | - | 300 | 1,075 | 300.00 | 1.89 | 0.00 | - | 86 | 3,514 |
| 307.80 | 0.00 | - | 1 | 191 | 310.00 | 2.06 | -1.09 | -34.60% | 4 | 1,132 |
| 253.70 | 0.00 | - | 6 | 343 | 320.00 | 2.68 | 0.00 | - | 250 | 2,769 |
| 248.83 | 0.00 | - | 1 | 467 | 330.00 | 2.60 | -0.40 | -13.33% | 10 | 1,415 |
| 249.39 | 0.00 | - | 40 | 265 | 340.00 | 3.15 | 0.00 | - | 8 | 601 |
| 240.39 | 0.00 | - | 46 | 442 | 350.00 | 3.80 | 0.00 | - | 45 | 1,693 |
| 223.95 | 0.00 | - | 1 | 319 | 360.00 | 4.10 | 0.00 | - | 1 | 1,309 |
| 229.41 | 0.00 | - | 3 | 365 | 370.00 | 4.68 | 0.00 | - | 2 | 964 |
| 224.75 | 0.00 | - | 5 | 261 | 380.00 | 4.89 | -0.41 | -7.74% | 20 | 959 |
| 216.00 | 0.00 | - | 3 | 615 | 390.00 | 6.46 | 0.00 | - | 11 | 956 |
| 226.95 | 0.00 | - | 5 | 1,671 | 400.00 | 6.15 | -1.00 | -13.99% | 10 | 3,507 |
| 174.10 | 0.00 | - | 1 | 737 | 410.00 | 8.33 | 0.00 | - | 1 | 739 |
| 185.50 | 0.00 | - | 42 | 632 | 420.00 | 8.12 | -0.53 | -6.13% | 11 | 2,303 |
| 190.09 | 0.00 | - | 20 | 574 | 430.00 | 9.10 | -0.70 | -7.14% | 5 | 1,913 |
| 168.20 | 0.00 | - | 1 | 791 | 440.00 | 10.30 | -0.70 | -6.36% | 4 | 1,364 |
| 194.81 | +9.46 | +5.10% | 30 | 845 | 450.00 | 11.60 | -0.85 | -6.83% | 148 | 1,899 |
| 137.00 | 0.00 | - | 1 | 376 | 460.00 | 12.78 | -1.20 | -8.58% | 12 | 692 |
| 126.45 | 0.00 | - | 1 | 509 | 470.00 | 14.50 | -1.23 | -7.82% | 31 | 1,099 |
| 170.54 | +11.00 | +6.89% | 30 | 954 | 480.00 | 16.10 | -1.33 | -7.63% | 3 | 747 |
| 162.23 | +31.23 | +23.84% | 1 | 341 | 490.00 | 18.00 | -1.80 | -9.09% | 6 | 1,457 |
| 151.95 | +13.55 | +9.79% | 1 | 2,479 | 500.00 | 20.40 | -1.80 | -8.11% | 8 | 2,808 |
| 143.95 | +26.03 | +22.07% | 1 | 479 | 510.00 | 22.90 | -1.68 | -6.83% | 12 | 1,193 |
| 135.05 | +15.05 | +12.54% | 1 | 286 | 520.00 | 28.95 | 0.00 | - | 6 | 709 |
| 93.40 | 0.00 | - | 2 | 261 | 530.00 | 30.10 | 0.00 | - | 9 | 800 |
| 99.32 | 0.00 | - | 1 | 302 | 540.00 | 31.55 | -1.81 | -5.43% | 3 | 711 |
| 120.15 | +8.70 | +7.81% | 12 | 1,681 | 550.00 | 34.00 | -2.50 | -6.85% | 19 | 1,560 |
| 113.50 | +8.97 | +8.58% | 3 | 928 | 560.00 | 37.54 | -2.93 | -7.24% | 10 | 518 |
| 107.06 | +16.06 | +17.65% | 2 | 714 | 570.00 | 44.60 | 0.00 | - | 1 | 394 |
| 96.80 | +4.38 | +4.74% | 1 | 324 | 580.00 | 44.88 | -6.27 | -12.26% | 20 | 501 |
| 94.58 | +7.58 | +8.71% | 2 | 504 | 590.00 | 50.00 | -6.24 | -11.10% | 21 | 770 |
| 91.28 | +9.00 | +10.94% | 33 | 1,910 | 600.00 | 53.80 | -3.20 | -5.61% | 35 | 754 |
| 77.20 | 0.00 | - | 13 | 261 | 610.00 | 58.39 | -3.51 | -5.67% | 10 | 204 |
| 79.00 | +12.37 | +18.57% | 3 | 408 | 620.00 | 61.75 | -10.49 | -14.52% | 20 | 665 |
| 75.60 | +8.30 | +12.33% | 3 | 420 | 630.00 | 66.70 | -29.30 | -30.52% | 12 | 49 |
| 58.50 | 0.00 | - | 13 | 665 | 640.00 | 72.60 | -29.83 | -29.12% | 200 | 162 |
| 67.85 | +6.50 | +10.59% | 3 | 340 | 645.00 | 100.62 | 0.00 | - | 4 | 40 |
| 60.50 | 0.00 | - | 5 | 679 | 650.00 | 109.00 | 0.00 | - | 2 | 126 |
| 62.00 | +5.00 | +8.77% | 1 | 274 | 655.00 | 109.00 | 0.00 | - | 5 | 58 |
| 56.24 | 0.00 | - | 7 | 1,417 | 660.00 | 116.35 | 0.00 | - | 181 | 123 |
| 48.10 | 0.00 | - | 14 | 131 | 665.00 | 124.80 | 0.00 | - | 2 | 18 |
| 34.95 | 0.00 | - | 7 | 234 | 670.00 | 118.36 | 0.00 | - | 1 | 23 |
| 39.05 | 0.00 | - | 1 | 83 | 675.00 | 119.16 | 0.00 | - | 1 | 15 |
| 38.27 | 0.00 | - | 1 | 342 | 680.00 | 134.57 | 0.00 | - | 2 | 77 |
| 46.95 | 0.00 | - | 2 | 93 | 685.00 | 131.65 | 0.00 | - | 12 | 21 |
| 42.35 | 0.00 | - | 7 | 276 | 690.00 | 146.05 | 0.00 | - | 4 | 102 |
| 38.80 | 0.00 | - | 20 | 227 | 695.00 | 139.00 | 0.00 | - | 2 | 7 |
| 47.10 | +5.10 | +12.14% | 17 | 1,215 | 700.00 | 145.95 | 0.00 | - | 2 | 123 |
| 46.75 | +10.95 | +30.59% | 164 | 46 | 705.00 | 158.45 | 0.00 | - | 6 | 4 |
| 42.38 | +3.18 | +8.11% | 2 | 340 | 710.00 | 162.65 | 0.00 | - | 2 | 6 |
| 42.35 | +17.17 | +68.19% | 2 | 237 | 715.00 | 137.95 | 0.00 | - | 4 | 4 |
| 23.80 | 0.00 | - | 1 | 131 | 720.00 | 179.84 | 0.00 | - | 10 | 12 |
| 31.00 | 0.00 | - | 24 | 59 | 725.00 | 134.30 | 0.00 | - | 1 | 8 |
| 29.50 | 0.00 | - | 1 | 171 | 730.00 | 147.78 | 0.00 | - | 1 | 34 |
| 21.35 | 0.00 | - | 1 | 96 | 735.00 | 141.60 | 0.00 | - | 2 | 3 |
| 18.00 | 0.00 | - | 10 | 123 | 740.00 | 320.11 | 0.00 | - | - | 0 |
| 18.80 | 0.00 | - | 8 | 477 | 745.00 | 172.86 | 0.00 | - | 4 | 6 |
| 34.00 | +4.56 | +15.49% | 6 | 1,483 | 750.00 | 199.40 | 0.00 | - | 2 | 1 |
| 32.30 | +3.80 | +13.33% | 4 | 88 | 755.00 | 339.85 | 0.00 | - | - | 0 |
| 16.55 | 0.00 | - | 5 | 150 | 760.00 | 193.39 | 0.00 | - | 2 | 0 |
| 23.35 | 0.00 | - | 2 | 190 | 765.00 | 360.95 | 0.00 | - | - | 0 |
| 16.70 | 0.00 | - | 1 | 122 | 770.00 | 357.03 | 0.00 | - | - | 0 |
| 13.30 | 0.00 | - | 1 | 193 | 775.00 | 363.79 | 0.00 | - | - | 0 |
| 26.55 | +3.25 | +13.95% | 2 | 123 | 780.00 | 193.78 | 0.00 | - | 2 | 1 |
| 13.80 | 0.00 | - | 7 | 32 | 785.00 | 211.11 | 0.00 | - | 2 | 0 |
| 24.70 | +8.00 | +47.90% | 4 | 146 | 790.00 | 229.85 | 0.00 | - | 2 | 0 |
| 11.04 | 0.00 | - | 2 | 43 | 795.00 | 377.29 | 0.00 | - | - | 0 |
| 23.10 | +3.39 | +17.20% | 29 | 1,010 | 800.00 | 245.32 | 0.00 | - | 4 | 0 |
| 10.00 | 0.00 | - | 1 | 21 | 805.00 | 244.60 | 0.00 | - | 2 | 0 |
| 18.26 | 0.00 | - | 1 | 57 | 810.00 | 392.91 | 0.00 | - | - | 0 |
| 28.35 | 0.00 | - | 4 | 37 | 815.00 | 220.00 | 0.00 | - | 1 | 1 |
| 15.70 | 0.00 | - | 40 | 148 | 820.00 | 378.95 | 0.00 | - | 2 | 0 |
| 10.65 | 0.00 | - | 21 | 118 | 825.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 2 | 59 | 830.00 | 216.63 | 0.00 | - | 2 | 0 |
| 16.90 | +2.25 | +15.36% | 22 | 74 | 835.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 3 | 90 | 840.00 | 283.00 | 0.00 | - | 1 | 0 |
| 8.30 | 0.00 | - | 2 | 25 | 845.00 | - | - | - | - | - |
| 15.35 | +5.30 | +52.74% | 2 | 396 | 850.00 | 273.75 | 0.00 | - | 4 | 0 |
| 7.70 | 0.00 | - | 1 | 68 | 860.00 | 257.11 | 0.00 | - | 2 | 1 |
| 13.32 | +1.97 | +17.36% | 3 | 50 | 870.00 | 312.90 | 0.00 | - | 1 | 0 |
| 12.32 | +5.42 | +78.55% | 3 | 50 | 880.00 | 256.15 | 0.00 | - | 1 | 2 |
| 6.60 | 0.00 | - | 1 | 54 | 890.00 | 304.00 | 0.00 | - | 1 | 0 |
| 10.65 | +1.65 | +18.33% | 25 | 251 | 900.00 | 293.35 | 0.00 | - | 4 | 4 |
| 8.50 | 0.00 | - | 1 | 48 | 910.00 | 354.70 | 0.00 | - | 1 | 0 |
| 4.83 | 0.00 | - | 1 | 30 | 920.00 | - | - | - | - | - |
| 8.30 | +2.35 | +39.50% | 2 | 105 | 930.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 28 | 217 | 940.00 | - | - | - | - | - |
| 7.10 | +1.41 | +24.78% | 1 | 245 | 950.00 | 394.52 | 0.00 | - | 3 | 0 |
| 5.61 | 0.00 | - | 2 | 262 | 960.00 | 354.73 | 0.00 | - | 2 | 0 |
| 6.05 | -3.35 | -35.64% | 1 | 21 | 970.00 | - | - | - | - | - |
| 4.54 | 0.00 | - | 1 | 99 | 980.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 1 | 20 | 990.00 | - | - | - | - | - |
| 4.80 | +1.10 | +29.73% | 5 | 304 | 1,000.00 | 389.55 | 0.00 | - | - | 0 |
| 3.80 | 0.00 | - | 3 | 28 | 1,010.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 3 | 17 | 1,020.00 | 409.35 | 0.00 | - | - | 0 |
| 2.95 | 0.00 | - | 230 | 534 | 1,030.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 12 | 1,040.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 23 | 1,050.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 8 | 1,060.00 | 453.65 | 0.00 | - | 5 | 0 |
| 2.20 | 0.00 | - | 4 | 12 | 1,070.00 | 454.70 | 0.00 | - | - | 0 |
| 2.35 | 0.00 | - | 1 | 11 | 1,080.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 2 | 29 | 1,090.00 | 520.00 | 0.00 | - | 5 | 0 |
| 2.36 | +0.65 | +38.01% | 6 | 176 | 1,100.00 | 501.34 | 0.00 | - | 2 | 0 |
| 2.25 | +0.45 | +25.00% | 30 | 230 | 1,110.00 | 551.30 | 0.00 | - | 24 | 0 |
© 2024 Yahoo. All rights reserved.