Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 261.90 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | - | 1 |
| 213.10 | 0.00 | - | 2 | 2 | 360.00 | - | - | - | - | - |
| 243.70 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 173.05 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 187.87 | 0.00 | - | 1 | 2 | 390.00 | 0.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.02 | +0.01 | +100.00% | 1 | 81 |
| 172.22 | 0.00 | - | 3 | 2 | 410.00 | 0.01 | 0.00 | - | 2 | 32 |
| 192.00 | +50.70 | +35.88% | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 5 | 43 |
| 172.63 | 0.00 | - | 3 | 6 | 430.00 | 0.15 | 0.00 | - | 1 | 2 |
| 114.15 | 0.00 | - | - | 1 | 435.00 | 0.07 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 440.00 | 0.14 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 10 | 29 |
| 121.17 | 0.00 | - | 10 | 11 | 450.00 | 0.01 | 0.00 | - | 4 | 131 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 3 | 4 |
| 98.60 | 0.00 | - | 2 | 4 | 460.00 | 0.19 | 0.00 | - | 10 | 103 |
| 94.65 | 0.00 | - | 1 | 0 | 465.00 | 0.11 | 0.00 | - | 1 | 11 |
| 89.81 | 0.00 | - | 6 | 19 | 470.00 | 0.01 | 0.00 | - | 2 | 140 |
| 128.24 | 0.00 | - | 1 | 1 | 475.00 | 0.01 | 0.00 | - | 10 | 440 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 11 | 47 |
| - | - | - | - | - | 482.50 | 0.01 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 487.50 | 0.01 | 0.00 | - | 10 | 33 |
| 69.59 | 0.00 | - | 1 | 5 | 490.00 | 0.01 | 0.00 | - | 2 | 335 |
| - | - | - | - | - | 492.50 | 0.03 | 0.00 | - | 10 | 98 |
| 83.30 | 0.00 | - | 5 | 5 | 495.00 | 0.01 | 0.00 | - | 1 | 266 |
| 115.61 | +27.64 | +31.42% | 3 | 11 | 500.00 | 0.02 | +0.01 | +100.00% | 3 | 492 |
| - | - | - | - | - | 502.50 | 0.04 | 0.00 | - | 159 | 171 |
| 99.37 | 0.00 | - | 1 | 13 | 505.00 | 0.01 | -0.01 | -50.00% | 14 | 225 |
| - | - | - | - | - | 507.50 | 0.23 | 0.00 | - | - | 0 |
| 67.95 | 0.00 | - | 12 | 14 | 510.00 | 0.01 | -0.01 | -50.00% | 13 | 476 |
| 65.69 | 0.00 | - | 5 | 5 | 512.50 | 0.14 | 0.00 | - | 22 | 12 |
| 81.02 | 0.00 | - | 5 | 6 | 515.00 | 0.03 | 0.00 | - | 39 | 247 |
| 32.15 | 0.00 | - | - | 2 | 517.50 | 0.01 | -0.04 | -80.00% | 5 | 4 |
| 94.62 | +36.20 | +61.97% | 157 | 154 | 520.00 | 0.02 | -0.01 | -33.33% | 946 | 1,293 |
| - | - | - | - | - | 522.50 | 0.02 | -0.03 | -60.00% | 3 | 111 |
| 88.15 | +13.10 | +17.46% | 160 | 155 | 525.00 | 0.02 | -0.02 | -50.00% | 3 | 402 |
| - | - | - | - | - | 527.50 | 0.02 | -0.02 | -50.00% | 4 | 354 |
| 61.36 | 0.00 | - | 1 | 19 | 530.00 | 0.01 | -0.03 | -75.00% | 507 | 1,184 |
| 63.49 | 0.00 | - | 1 | 12 | 532.50 | 0.01 | -0.03 | -75.00% | 8 | 267 |
| 81.73 | +41.84 | +104.89% | 6 | 40 | 535.00 | 0.02 | -0.03 | -60.00% | 25 | 355 |
| - | - | - | - | - | 537.50 | 0.02 | -0.04 | -66.67% | 35 | 173 |
| 76.73 | +13.29 | +20.95% | 7 | 86 | 540.00 | 0.03 | -0.06 | -66.67% | 80 | 999 |
| 59.05 | 0.00 | - | 2 | 12 | 542.50 | 0.03 | -0.04 | -57.14% | 34 | 217 |
| 70.30 | +14.46 | +25.90% | 22 | 69 | 545.00 | 0.04 | -0.04 | -50.00% | 82 | 690 |
| 57.94 | 0.00 | - | 8 | 33 | 547.50 | 0.02 | -0.07 | -77.78% | 30 | 497 |
| 63.73 | +18.48 | +40.84% | 10 | 259 | 550.00 | 0.03 | -0.06 | -75.00% | 542 | 923 |
| 51.50 | 0.00 | - | 2 | 66 | 552.50 | 0.03 | -0.07 | -70.00% | 19 | 202 |
| 60.00 | +9.39 | +18.55% | 5 | 136 | 555.00 | 0.06 | -0.07 | -53.85% | 38 | 1,066 |
| 45.35 | 0.00 | - | 11 | 168 | 557.50 | 0.05 | -0.08 | -61.54% | 65 | 234 |
| 54.55 | +8.42 | +18.25% | 5 | 491 | 560.00 | 0.05 | -0.09 | -64.29% | 205 | 1,639 |
| 39.65 | -1.37 | -3.34% | 1 | 179 | 562.50 | 0.07 | -0.08 | -53.33% | 48 | 393 |
| 50.49 | +8.63 | +20.62% | 8 | 215 | 565.00 | 0.07 | -0.11 | -55.00% | 113 | 770 |
| 47.00 | +8.48 | +22.01% | 6 | 193 | 567.50 | 0.06 | -0.16 | -72.73% | 175 | 224 |
| 41.01 | +5.14 | +14.33% | 40 | 554 | 570.00 | 0.08 | -0.13 | -61.90% | 443 | 1,652 |
| 41.01 | +7.75 | +23.30% | 3 | 216 | 572.50 | 0.08 | -0.18 | -64.29% | 250 | 432 |
| 36.03 | +4.93 | +14.58% | 67 | 527 | 575.00 | 0.11 | -0.19 | -63.33% | 1,183 | 4,028 |
| 35.00 | +6.16 | +21.36% | 6 | 198 | 577.50 | 0.13 | -0.24 | -63.16% | 135 | 479 |
| 31.67 | +5.08 | +19.10% | 66 | 615 | 580.00 | 0.16 | -0.32 | -66.67% | 1,725 | 2,176 |
| 29.43 | +5.55 | +23.24% | 129 | 188 | 582.50 | 0.20 | -0.40 | -66.67% | 281 | 684 |
| 26.50 | +4.96 | +23.03% | 112 | 1,155 | 585.00 | 0.24 | -0.49 | -70.00% | 1,681 | 884 |
| 23.93 | +6.13 | +34.44% | 22 | 270 | 587.50 | 0.27 | -0.73 | -73.00% | 427 | 485 |
| 21.94 | +4.84 | +28.30% | 314 | 2,857 | 590.00 | 0.40 | -0.80 | -66.67% | 2,081 | 2,420 |
| 18.73 | +4.18 | +28.73% | 33 | 967 | 592.50 | 0.50 | -1.10 | -68.75% | 887 | 571 |
| 16.30 | +3.60 | +28.35% | 313 | 757 | 595.00 | 0.70 | -1.30 | -65.00% | 1,484 | 686 |
| 13.90 | +2.40 | +20.87% | 70 | 408 | 597.50 | - | - | - | - | - |
| 12.98 | +3.73 | +40.32% | 779 | 1,501 | 600.00 | 1.41 | -1.99 | -58.19% | 4,814 | 1,106 |
| 10.97 | +3.12 | +39.75% | 297 | 446 | 602.50 | - | - | - | - | - |
| 8.90 | +2.20 | +32.84% | 886 | 925 | 605.00 | 2.65 | -2.75 | -51.40% | 2,394 | 347 |
| 7.35 | +2.35 | +47.00% | 808 | 455 | 607.50 | - | - | - | - | - |
| 6.00 | +1.83 | +43.88% | 3,710 | 1,139 | 610.00 | 4.40 | -3.90 | -46.99% | 3,629 | 72 |
| 4.75 | +1.50 | +45.45% | 1,993 | 395 | 612.50 | - | - | - | - | - |
| 3.53 | +0.95 | +36.54% | 5,616 | 714 | 615.00 | 7.25 | -4.25 | -36.96% | 2,114 | 20 |
| 2.80 | +0.75 | +36.59% | 2,440 | 326 | 617.50 | - | - | - | - | - |
| 2.00 | +0.46 | +29.87% | 6,380 | 1,269 | 620.00 | 10.55 | -7.45 | -41.39% | 335 | 31 |
| 1.50 | +0.39 | +35.14% | 1,300 | 256 | 622.50 | - | - | - | - | - |
| 1.14 | +0.41 | +56.16% | 3,027 | 490 | 625.00 | 13.70 | -6.49 | -32.14% | 11 | 4 |
| 0.87 | +0.27 | +45.00% | 1,085 | 650 | 627.50 | - | - | - | - | - |
| 0.56 | +0.14 | +33.33% | 2,556 | 992 | 630.00 | 19.41 | -5.09 | -20.78% | 20 | 76 |
| 0.42 | +0.12 | +40.00% | 684 | 558 | 632.50 | - | - | - | - | - |
| 0.29 | +0.05 | +20.83% | 1,243 | 694 | 635.00 | 33.15 | 0.00 | - | 4 | 2 |
| 0.16 | +0.04 | +36.36% | 1,324 | 480 | 640.00 | 28.10 | -39.90 | -58.68% | 4 | 0 |
| 0.09 | +0.02 | +25.00% | 547 | 193 | 645.00 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 559 | 327 | 650.00 | 39.00 | -6.00 | -13.33% | 79 | 3 |
| 0.07 | +0.03 | +75.00% | 385 | 99 | 655.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.05 | +0.01 | +25.00% | 27 | 39 | 660.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 3 | 33 | 665.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 24 | 166 | 670.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 7 | 53 | 675.00 | 117.70 | 0.00 | - | 155 | 0 |
| 0.02 | 0.00 | - | 3 | 63 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 685.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 79 | 690.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 30 | 695.00 | 131.09 | 0.00 | - | - | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 333 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 62 | 710.00 | 140.36 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 40 | 61 | 720.00 | 112.50 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 13 | 57 | 730.00 | 115.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 219 | 740.00 | 168.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 47 | 187 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 9 | 760.00 | 200.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 12 | 780.00 | 220.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 222 | 800.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 1 | 820.00 | 255.76 | 0.00 | - | - | 0 |
| 0.03 | -0.86 | -96.63% | 1 | 6 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 7 | 840.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 53 | 860.00 | 239.39 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.