Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 10 | 0 |
| 255.00 | 0.00 | - | 5 | 0 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 2,070 | 0 |
| - | - | - | - | - | 340.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 2 | 0 |
| 203.10 | 0.00 | - | 1 | 0 | 360.00 | 0.14 | 0.00 | - | 1 | 0 |
| 190.00 | 0.00 | - | 4 | 0 | 370.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 10 | 0 |
| 166.01 | 0.00 | - | 1 | 0 | 390.00 | 0.04 | 0.00 | - | 189 | 0 |
| 164.14 | 0.00 | - | 22 | 0 | 400.00 | 0.02 | 0.00 | - | 191 | 0 |
| 209.31 | 0.00 | - | 1 | 0 | 405.00 | 0.08 | 0.00 | - | 360 | 0 |
| 143.53 | 0.00 | - | 3 | 0 | 410.00 | 0.02 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 415.00 | 0.06 | 0.00 | - | 4 | 0 |
| 188.58 | 0.00 | - | 2 | 0 | 420.00 | 0.03 | 0.00 | - | 18 | 0 |
| 194.22 | 0.00 | - | 2 | 0 | 425.00 | 0.04 | 0.00 | - | 10 | 0 |
| 135.00 | 0.00 | - | 1 | 0 | 430.00 | 0.04 | 0.00 | - | 84 | 0 |
| 139.33 | 0.00 | - | 1 | 0 | 435.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 1 | 0 |
| 97.66 | 0.00 | - | 1 | 0 | 445.00 | 0.02 | 0.00 | - | 1 | 0 |
| 110.90 | 0.00 | - | 2 | 0 | 450.00 | 0.02 | 0.00 | - | 10 | 0 |
| 183.05 | 0.00 | - | 6 | 0 | 455.00 | 0.01 | 0.00 | - | 1 | 0 |
| 93.17 | 0.00 | - | 2 | 0 | 460.00 | 0.02 | 0.00 | - | 2 | 0 |
| 92.44 | 0.00 | - | 1 | 0 | 465.00 | 0.01 | 0.00 | - | 4 | 0 |
| 74.73 | 0.00 | - | 13 | 0 | 470.00 | 0.02 | 0.00 | - | 12 | 0 |
| 73.78 | 0.00 | - | 1 | 0 | 475.00 | 0.03 | 0.00 | - | 2 | 0 |
| 75.21 | 0.00 | - | 3 | 0 | 480.00 | 0.01 | 0.00 | - | 125 | 0 |
| 62.00 | 0.00 | - | 1 | 0 | 485.00 | 0.02 | 0.00 | - | 18 | 0 |
| 63.15 | 0.00 | - | 3 | 0 | 490.00 | 0.02 | 0.00 | - | 34 | 0 |
| 61.02 | 0.00 | - | 2 | 0 | 495.00 | 0.02 | 0.00 | - | 150 | 0 |
| 57.88 | 0.00 | - | 3 | 0 | 500.00 | 0.02 | 0.00 | - | 1,991 | 0 |
| 49.32 | 0.00 | - | 2 | 0 | 505.00 | 0.02 | 0.00 | - | 54 | 0 |
| 53.15 | 0.00 | - | 1 | 0 | 510.00 | 0.04 | 0.00 | - | 159 | 0 |
| 39.40 | 0.00 | - | 4 | 0 | 515.00 | 0.04 | 0.00 | - | 230 | 0 |
| 36.01 | 0.00 | - | 5 | 0 | 520.00 | 0.05 | 0.00 | - | 1,160 | 0 |
| 31.45 | 0.00 | - | 1 | 0 | 525.00 | 0.08 | 0.00 | - | 755 | 0 |
| 33.51 | 0.00 | - | 8 | 0 | 530.00 | 0.09 | 0.00 | - | 1,508 | 0 |
| 30.20 | 0.00 | - | 10 | 0 | 535.00 | 0.11 | 0.00 | - | 2,418 | 0 |
| 25.43 | 0.00 | - | 13 | 0 | 540.00 | 0.17 | 0.00 | - | 4,440 | 0 |
| 20.20 | 0.00 | - | 97 | 0 | 545.00 | 0.28 | 0.00 | - | 2,324 | 0 |
| 15.27 | 0.00 | - | 1,418 | 0 | 550.00 | 0.49 | 0.00 | - | 5,833 | 0 |
| 10.69 | 0.00 | - | 2,526 | 0 | 555.00 | 1.06 | 0.00 | - | 2,708 | 0 |
| 7.20 | 0.00 | - | 7,218 | 0 | 560.00 | 2.10 | 0.00 | - | 2,376 | 0 |
| 3.95 | 0.00 | - | 5,169 | 0 | 565.00 | 4.15 | 0.00 | - | 653 | 0 |
| 2.16 | 0.00 | - | 5,963 | 0 | 570.00 | 7.30 | 0.00 | - | 331 | 0 |
| 1.07 | 0.00 | - | 3,295 | 0 | 575.00 | 11.00 | 0.00 | - | 35 | 0 |
| 0.50 | 0.00 | - | 3,386 | 0 | 580.00 | 17.55 | 0.00 | - | 73 | 0 |
| 0.24 | 0.00 | - | 3,364 | 0 | 585.00 | 23.00 | 0.00 | - | 8 | 0 |
| 0.12 | 0.00 | - | 1,076 | 0 | 590.00 | 24.55 | 0.00 | - | 24 | 0 |
| 0.07 | 0.00 | - | 554 | 0 | 595.00 | 36.47 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 2,390 | 0 | 600.00 | 38.24 | 0.00 | - | 153 | 0 |
| 0.05 | 0.00 | - | 170 | 0 | 602.50 | 37.35 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 111 | 0 | 605.00 | 41.60 | 0.00 | - | 130 | 0 |
| 0.01 | 0.00 | - | 17 | 0 | 607.50 | 45.50 | 0.00 | - | 282 | 0 |
| 0.05 | 0.00 | - | 87 | 0 | 610.00 | 42.25 | 0.00 | - | 126 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 612.50 | 52.09 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 193 | 0 | 615.00 | 49.50 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 103 | 0 | 617.50 | 52.20 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 379 | 0 | 620.00 | 54.55 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 622.50 | 48.95 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 31 | 0 | 625.00 | 67.90 | 0.00 | - | 513 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 627.50 | 71.44 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 46 | 0 | 630.00 | 67.95 | 0.00 | - | 45 | 0 |
| 0.04 | 0.00 | - | 100 | 0 | 632.50 | 84.99 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 51 | 0 | 635.00 | 61.80 | 0.00 | - | 60 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 637.50 | 89.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 0 | 640.00 | 62.00 | 0.00 | - | 199 | 0 |
| 0.01 | 0.00 | - | 36 | 0 | 645.00 | 80.83 | 0.00 | - | 256 | 0 |
| 0.01 | 0.00 | - | 102 | 0 | 650.00 | 87.30 | 0.00 | - | 300 | 0 |
| 0.02 | 0.00 | - | 122 | 0 | 655.00 | 107.49 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 22 | 0 | 660.00 | 87.74 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 21 | 0 | 665.00 | 117.49 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 10 | 0 | 670.00 | 114.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 675.00 | 127.49 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 680.00 | 132.49 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 685.00 | 137.49 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 690.00 | 142.49 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 124 | 0 | 700.00 | 142.85 | 0.00 | - | 171 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 705.00 | 157.51 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 710.00 | 162.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 715.00 | 167.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 725.00 | 118.71 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 730.00 | 177.05 | 0.00 | - | 102 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 735.00 | 187.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 104 | 0 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 745.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 29 | 0 | 755.00 | 146.68 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 765.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 770.00 | 223.33 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 5 | 0 | 775.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 785.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 790.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 0 | 795.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 805.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 0 | 810.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | - | 0 | 815.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 0 | 825.00 | 217.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 830.00 | 270.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 661 | 0 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 860.00 | 294.45 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.