Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 442.00 | -6.18 | -1.38% | 1 | 1 | 185.00 | 0.36 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 250.00 | 9.00 | 0.00 | - | - | 1 |
| 354.09 | 0.00 | - | 2 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 4.69 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 5.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 4.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 4.30 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 350.00 | 7.40 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 360.00 | 7.82 | 0.00 | - | - | 5 |
| - | - | - | - | - | 370.00 | 7.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 380.00 | 8.00 | 0.00 | - | 2 | 50 |
| 200.66 | 0.00 | - | 2 | 2 | 390.00 | 8.45 | 0.00 | - | 3 | 15 |
| 265.09 | 0.00 | - | 2 | 5 | 400.00 | 8.95 | 0.00 | - | 1 | 41 |
| 179.60 | 0.00 | - | - | 1 | 410.00 | 9.95 | -1.37 | -12.10% | 33 | 103 |
| - | - | - | - | - | 420.00 | 11.15 | 0.00 | - | 1 | 171 |
| 164.25 | 0.00 | - | - | 1 | 430.00 | 14.05 | 0.00 | - | 3 | 762 |
| - | - | - | - | - | 440.00 | 16.00 | 0.00 | - | 2 | 13 |
| 151.40 | 0.00 | - | 2 | 8 | 450.00 | 15.59 | 0.00 | - | 25 | 217 |
| 146.88 | 0.00 | - | 1 | 4 | 460.00 | 17.00 | 0.00 | - | 2 | 16 |
| 183.85 | +46.15 | +33.51% | 1 | 6 | 470.00 | 19.00 | 0.00 | - | 10 | 35 |
| 177.52 | 0.00 | - | 4 | 13 | 480.00 | 20.70 | -13.20 | -38.94% | 20 | 22 |
| 169.50 | 0.00 | - | 4 | 7 | 490.00 | 34.19 | 0.00 | - | 17 | 578 |
| 161.84 | 0.00 | - | 1 | 33 | 500.00 | 29.84 | 0.00 | - | 1 | 201 |
| 104.70 | 0.00 | - | 6 | 9 | 510.00 | 28.00 | 0.00 | - | 5 | 43 |
| 98.40 | 0.00 | - | 2 | 14 | 520.00 | 30.93 | +0.39 | +1.28% | 14 | 92 |
| 92.80 | 0.00 | - | 22 | 13 | 530.00 | 35.10 | +1.06 | +3.11% | 1 | 214 |
| 98.47 | 0.00 | - | 1 | 2 | 540.00 | 38.00 | -9.15 | -19.41% | 3 | 380 |
| 101.50 | 0.00 | - | 3 | 13 | 550.00 | 40.44 | -10.56 | -20.71% | 1 | 78 |
| 106.63 | 0.00 | - | 2 | 6 | 560.00 | 46.00 | 0.00 | - | 5 | 48 |
| 92.17 | 0.00 | - | 35 | 9 | 570.00 | 69.50 | 0.00 | - | 1 | 133 |
| 112.40 | 0.00 | - | 2 | 17 | 580.00 | 74.10 | 0.00 | - | 1 | 49 |
| 105.75 | 0.00 | - | 1 | 7 | 590.00 | 79.70 | 0.00 | - | 38 | 249 |
| 98.93 | -1.07 | -1.07% | 4 | 85 | 600.00 | 59.55 | 0.00 | - | 1 | 13 |
| 95.60 | 0.00 | - | 5 | 18 | 610.00 | 64.60 | -1.45 | -2.20% | 6 | 19 |
| 63.15 | 0.00 | - | 3 | 21 | 620.00 | 104.15 | 0.00 | - | 5 | 4 |
| 74.10 | 0.00 | - | 1 | 48 | 630.00 | 104.94 | 0.00 | - | 2 | 1 |
| 80.88 | 0.00 | - | 1 | 26 | 640.00 | - | - | - | - | - |
| 72.65 | -5.68 | -7.25% | 1 | 56 | 650.00 | 110.00 | 0.00 | - | 2 | 8 |
| 71.80 | +22.85 | +46.68% | 11 | 3 | 660.00 | 97.19 | 0.00 | - | 2 | 3 |
| 46.00 | 0.00 | - | 3 | 15 | 670.00 | 127.35 | 0.00 | - | - | 1 |
| 64.36 | 0.00 | - | 1 | 65 | 680.00 | 138.56 | 0.00 | - | 2 | 14 |
| 71.00 | 0.00 | - | 1 | 4 | 690.00 | 113.75 | 0.00 | - | 1 | 7 |
| 37.85 | 0.00 | - | 2 | 21 | 700.00 | 145.75 | 0.00 | - | 3 | 11 |
| 53.70 | 0.00 | - | 5 | 67 | 710.00 | 166.20 | 0.00 | - | 4 | 5 |
| 33.05 | 0.00 | - | 1 | 14 | 720.00 | 171.42 | 0.00 | - | 2 | 1 |
| 28.75 | 0.00 | - | 1 | 8 | 730.00 | - | - | - | - | - |
| 28.55 | 0.00 | - | 1 | 49 | 740.00 | 189.80 | 0.00 | - | - | 1 |
| 34.50 | 0.00 | - | 2 | 41 | 750.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 11 | 760.00 | - | - | - | - | - |
| 22.09 | 0.00 | - | 2 | 15 | 770.00 | - | - | - | - | - |
| 24.24 | 0.00 | - | 1 | 1 | 780.00 | 227.92 | 0.00 | - | 2 | 1 |
| 43.70 | 0.00 | - | 1 | 16 | 790.00 | - | - | - | - | - |
| 31.50 | 0.00 | - | 2 | 30 | 800.00 | 194.58 | 0.00 | - | - | 0 |
| 39.10 | 0.00 | - | - | 4 | 810.00 | - | - | - | - | - |
| 39.05 | 0.00 | - | 3 | 3 | 820.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | 8 | 23 | 840.00 | - | - | - | - | - |
| 27.45 | 0.00 | - | 3 | 10 | 850.00 | - | - | - | - | - |
| 11.43 | 0.00 | - | 1 | 1 | 860.00 | - | - | - | - | - |
| 29.40 | 0.00 | - | 3 | 3 | 870.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | - | 6 | 880.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 2 | 5 | 890.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 298.65 | 0.00 | - | - | 0 |
| 12.40 | 0.00 | - | 1 | 17 | 950.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 11 | 11 | 960.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 3 | 5 | 970.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 14 | 6 | 980.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | - | 2 | 990.00 | - | - | - | - | - |
| 6.86 | 0.00 | - | 5 | 5 | 1,000.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 13 | 16 | 1,010.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | - | 28 | 1,020.00 | - | - | - | - | - |
| 5.74 | 0.00 | - | 1 | 3 | 1,040.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.