Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.35 | -1.15 | -15.33% | 1,693 | 400 | 2024-05-03 | 4.00 | -2.55 | -38.93% | 1,330 | 998 |
| 11.50 | -0.41 | -3.44% | 310 | 226 | 2024-05-10 | 8.30 | -1.60 | -16.16% | 200 | 389 |
| 15.45 | -0.55 | -3.44% | 276 | 529 | 2024-05-17 | 10.93 | -2.22 | -16.88% | 550 | 1,910 |
| 18.05 | -2.15 | -10.64% | 31 | 147 | 2024-05-24 | 12.22 | -1.43 | -10.48% | 12 | 352 |
| 24.00 | +2.00 | +9.09% | 35 | 148 | 2024-05-31 | 14.25 | -1.29 | -8.30% | 26 | 199 |
| 26.00 | +1.70 | +7.00% | 9 | 3 | 2024-06-07 | 19.75 | +3.90 | +24.61% | 4 | 13 |
| 26.31 | +0.21 | +0.80% | 396 | 1,322 | 2024-06-21 | 18.72 | -2.43 | -11.49% | 51 | 1,266 |
| 42.65 | +3.60 | +9.22% | 30 | 165 | 2024-07-19 | 28.59 | -1.41 | -4.70% | 45 | 630 |
| 56.70 | +4.60 | +8.83% | 24 | 717 | 2024-09-20 | 40.94 | +0.94 | +2.35% | 12 | 429 |
| 62.00 | +1.00 | +1.64% | 8 | 5 | 2024-10-18 | 46.20 | +3.00 | +6.94% | 1 | 69 |
| 71.60 | 0.00 | - | 4 | 215 | 2024-12-20 | 50.01 | -0.60 | -1.19% | 1 | 235 |
| 80.85 | +3.85 | +5.00% | 1 | 1,684 | 2025-01-17 | 54.68 | +0.66 | +1.22% | 11 | 1,541 |
| 88.00 | -0.50 | -0.56% | 2 | 17 | 2025-03-21 | 58.85 | 0.00 | - | 2 | 18 |
| 102.65 | 0.00 | - | 7 | 180 | 2025-06-20 | 66.60 | -1.06 | -1.57% | 4 | 125 |
| 127.60 | 0.00 | - | 3 | 641 | 2025-12-19 | 74.05 | 0.00 | - | 2 | 455 |
| 126.76 | -2.36 | -1.83% | 5 | 95 | 2026-01-16 | 85.80 | 0.00 | - | 2 | 55 |
| 169.00 | 0.00 | - | 1 | 62 | 2026-12-18 | 101.50 | 0.00 | - | 12 | 61 |
© 2024 Yahoo. All rights reserved.