Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | - | 21 |
| - | - | - | - | - | 140.00 | 0.02 | 0.00 | - | - | 8 |
| - | - | - | - | - | 150.00 | 0.02 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 200.00 | 0.06 | 0.00 | - | 2 | 32 |
| 352.77 | 0.00 | - | - | 1 | 220.00 | 0.03 | 0.00 | - | 2 | 5 |
| 316.70 | 0.00 | - | 1 | 2 | 230.00 | 0.15 | 0.00 | - | 19 | 21 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 4 | 8 |
| 363.07 | 0.00 | - | 1 | 1 | 260.00 | 0.20 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 280.00 | 0.13 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 290.00 | 0.27 | 0.00 | - | 4 | 8 |
| 338.86 | 0.00 | - | 1 | 1 | 300.00 | 0.22 | 0.00 | - | 6 | 12 |
| 245.26 | 0.00 | - | - | 2 | 305.00 | - | - | - | - | - |
| 306.75 | 0.00 | - | 2 | 3 | 310.00 | 0.09 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 320.00 | 0.24 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 325.00 | 0.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 0.27 | 0.00 | - | 1 | 130 |
| - | - | - | - | - | 335.00 | 0.16 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 340.00 | 0.49 | 0.00 | - | 2 | 9 |
| 218.55 | 0.00 | - | 2 | 1 | 345.00 | 0.31 | 0.00 | - | - | 2 |
| 213.25 | 0.00 | - | 2 | 1 | 350.00 | 0.25 | 0.00 | - | 72 | 104 |
| 208.60 | 0.00 | - | 2 | 1 | 355.00 | 0.25 | 0.00 | - | 2 | 70 |
| 256.59 | 0.00 | - | 1 | 1 | 360.00 | 0.32 | 0.00 | - | 1 | 42 |
| 199.05 | 0.00 | - | 2 | 2 | 365.00 | 0.35 | 0.00 | - | 2 | 31 |
| 228.70 | 0.00 | - | 1 | 2 | 370.00 | 0.67 | 0.00 | - | 16 | 31 |
| 177.11 | 0.00 | - | 2 | 3 | 375.00 | 0.39 | 0.00 | - | 50 | 55 |
| 184.45 | 0.00 | - | 2 | 5 | 380.00 | 0.25 | 0.00 | - | 1 | 22 |
| 179.65 | 0.00 | - | 2 | 2 | 385.00 | 0.33 | 0.00 | - | 1 | 12 |
| 173.75 | 0.00 | - | 6 | 17 | 390.00 | 0.47 | 0.00 | - | 3 | 21 |
| 232.11 | 0.00 | - | 4 | 3 | 395.00 | 0.31 | 0.00 | - | 1 | 60 |
| 222.00 | 0.00 | - | 3 | 176 | 400.00 | 0.45 | 0.00 | - | 4 | 235 |
| - | - | - | - | - | 405.00 | 0.01 | 0.00 | - | 1 | 13 |
| 143.70 | 0.00 | - | 2 | 3 | 410.00 | 0.35 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 415.00 | 0.66 | 0.00 | - | 12 | 34 |
| 145.50 | 0.00 | - | 3 | 8 | 420.00 | 0.54 | 0.00 | - | 1 | 43 |
| 182.68 | 0.00 | - | 1 | 25 | 425.00 | 0.46 | 0.00 | - | 3 | 121 |
| 146.10 | 0.00 | - | - | 1 | 430.00 | 0.52 | 0.00 | - | 2 | 101 |
| 189.00 | 0.00 | - | 2 | 30 | 435.00 | 0.55 | 0.00 | - | 4 | 32 |
| 179.26 | 0.00 | - | 3 | 24 | 440.00 | 0.67 | 0.00 | - | 2 | 151 |
| 111.41 | 0.00 | - | 1 | 5 | 445.00 | 0.64 | 0.00 | - | 1 | 145 |
| 167.56 | 0.00 | - | 2 | 23 | 450.00 | 0.75 | 0.00 | - | 5 | 419 |
| 187.55 | 0.00 | - | 6 | 14 | 455.00 | 0.80 | 0.00 | - | 2 | 105 |
| 161.78 | 0.00 | - | 5 | 32 | 460.00 | 0.80 | 0.00 | - | 8 | 140 |
| 153.53 | 0.00 | - | 1 | 6 | 465.00 | 0.95 | 0.00 | - | 3 | 35 |
| 100.30 | 0.00 | - | 4 | 8 | 470.00 | 0.98 | 0.00 | - | 4 | 68 |
| 153.25 | 0.00 | - | 2 | 5 | 475.00 | 1.08 | 0.00 | - | 6 | 190 |
| 167.13 | 0.00 | - | 2 | 22 | 480.00 | 1.22 | 0.00 | - | 4 | 254 |
| 163.50 | 0.00 | - | 2 | 10 | 485.00 | 1.31 | 0.00 | - | 70 | 150 |
| 132.18 | 0.00 | - | 2 | 13 | 490.00 | 1.41 | 0.00 | - | 2 | 262 |
| 131.47 | 0.00 | - | 2 | 5 | 495.00 | 1.56 | 0.00 | - | 6 | 124 |
| 151.56 | 0.00 | - | 1 | 50 | 500.00 | 1.82 | 0.00 | - | 22 | 630 |
| 130.88 | 0.00 | - | 1 | 7 | 505.00 | 1.96 | 0.00 | - | 3 | 226 |
| 138.34 | 0.00 | - | 10 | 15 | 510.00 | 2.15 | 0.00 | - | 3 | 333 |
| 139.50 | 0.00 | - | 1 | 42 | 515.00 | 2.25 | 0.00 | - | 13 | 154 |
| 109.20 | 0.00 | - | 1 | 54 | 520.00 | 2.77 | 0.00 | - | 25 | 241 |
| 97.20 | 0.00 | - | 1 | 21 | 525.00 | 3.05 | 0.00 | - | 17 | 128 |
| 121.74 | 0.00 | - | 1 | 29 | 530.00 | 3.25 | 0.00 | - | 30 | 203 |
| 119.49 | 0.00 | - | 2 | 21 | 535.00 | 3.68 | 0.00 | - | 22 | 199 |
| 92.50 | 0.00 | - | 2 | 41 | 540.00 | 4.00 | 0.00 | - | 43 | 311 |
| 110.49 | 0.00 | - | 2 | 76 | 545.00 | 4.20 | 0.00 | - | 43 | 332 |
| 105.78 | 0.00 | - | 66 | 394 | 550.00 | 4.70 | 0.00 | - | 103 | 873 |
| 84.15 | 0.00 | - | 10 | 218 | 555.00 | 5.75 | 0.00 | - | 8 | 348 |
| 100.00 | 0.00 | - | 21 | 796 | 560.00 | 5.83 | 0.00 | - | 18 | 543 |
| 93.25 | 0.00 | - | 13 | 564 | 565.00 | 6.40 | 0.00 | - | 32 | 503 |
| 93.10 | 0.00 | - | 9 | 415 | 570.00 | 7.12 | 0.00 | - | 35 | 404 |
| 86.40 | 0.00 | - | 5 | 251 | 575.00 | 8.00 | 0.00 | - | 29 | 331 |
| 78.76 | 0.00 | - | 4 | 381 | 580.00 | 9.70 | 0.00 | - | 162 | 405 |
| 57.52 | 0.00 | - | 1 | 188 | 585.00 | 10.30 | 0.00 | - | 37 | 211 |
| 72.96 | 0.00 | - | 6 | 307 | 590.00 | 11.83 | 0.00 | - | 24 | 188 |
| 51.53 | 0.00 | - | 6 | 104 | 595.00 | 11.85 | 0.00 | - | 13 | 246 |
| 67.00 | 0.00 | - | 13 | 446 | 600.00 | 13.18 | 0.00 | - | 338 | 755 |
| 65.67 | 0.00 | - | 21 | 202 | 605.00 | 15.35 | 0.00 | - | 30 | 683 |
| 61.60 | 0.00 | - | 15 | 461 | 610.00 | 16.34 | 0.00 | - | 33 | 348 |
| 58.85 | 0.00 | - | 22 | 1,077 | 615.00 | 17.40 | 0.00 | - | 15 | 389 |
| 55.40 | 0.00 | - | 53 | 449 | 620.00 | 20.65 | 0.00 | - | 40 | 929 |
| 52.20 | 0.00 | - | 8 | 349 | 625.00 | 20.75 | 0.00 | - | 34 | 232 |
| 49.00 | 0.00 | - | 62 | 682 | 630.00 | 23.80 | 0.00 | - | 38 | 280 |
| 45.70 | 0.00 | - | 98 | 353 | 635.00 | 26.90 | 0.00 | - | 11 | 290 |
| 41.61 | 0.00 | - | 49 | 308 | 640.00 | 26.84 | 0.00 | - | 499 | 238 |
| 39.40 | 0.00 | - | 104 | 122 | 645.00 | 29.18 | 0.00 | - | 184 | 272 |
| 38.00 | 0.00 | - | 95 | 1,691 | 650.00 | 31.30 | 0.00 | - | 52 | 234 |
| 33.50 | 0.00 | - | 24 | 100 | 655.00 | 35.95 | 0.00 | - | 2 | 19 |
| 31.01 | 0.00 | - | 31 | 166 | 660.00 | 39.35 | 0.00 | - | 3 | 61 |
| 27.85 | 0.00 | - | 4 | 121 | 665.00 | 42.12 | 0.00 | - | 1 | 11 |
| 27.55 | 0.00 | - | 277 | 302 | 670.00 | 108.20 | 0.00 | - | 4 | 54 |
| 24.89 | 0.00 | - | 22 | 154 | 675.00 | 65.95 | 0.00 | - | 1 | 12 |
| 24.71 | 0.00 | - | 22 | 324 | 680.00 | 124.12 | 0.00 | - | 1 | 1 |
| 21.45 | 0.00 | - | 5 | 176 | 685.00 | 74.19 | 0.00 | - | 3 | 4 |
| 20.30 | 0.00 | - | 11 | 449 | 690.00 | 59.10 | 0.00 | - | 5 | 8 |
| 18.26 | 0.00 | - | 10 | 129 | 695.00 | 62.60 | 0.00 | - | 3 | 2 |
| 18.38 | 0.00 | - | 180 | 693 | 700.00 | 66.10 | 0.00 | - | 2 | 17 |
| 16.15 | 0.00 | - | 22 | 127 | 705.00 | 80.20 | 0.00 | - | 6 | 7 |
| 14.35 | 0.00 | - | 8 | 77 | 710.00 | 102.07 | 0.00 | - | 2 | 1 |
| 14.02 | 0.00 | - | 4 | 80 | 715.00 | 110.50 | 0.00 | - | - | 0 |
| 12.55 | 0.00 | - | 337 | 380 | 720.00 | 114.65 | 0.00 | - | - | 0 |
| 11.25 | 0.00 | - | 81 | 183 | 725.00 | 119.60 | 0.00 | - | - | 0 |
| 10.84 | 0.00 | - | 9 | 139 | 730.00 | 122.95 | 0.00 | - | - | 0 |
| 9.45 | 0.00 | - | 2 | 74 | 735.00 | 127.35 | 0.00 | - | - | 0 |
| 9.32 | 0.00 | - | 8 | 128 | 740.00 | 137.00 | 0.00 | - | - | 0 |
| 7.12 | 0.00 | - | 1 | 58 | 745.00 | 136.05 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 82 | 269 | 750.00 | 142.66 | 0.00 | - | 18 | 0 |
| 6.65 | 0.00 | - | 3 | 178 | 755.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 7 | 119 | 760.00 | 149.50 | 0.00 | - | - | 0 |
| 5.60 | 0.00 | - | 3 | 19 | 765.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 3 | 60 | 770.00 | 157.50 | 0.00 | - | - | 0 |
| 4.65 | 0.00 | - | 1 | 11 | 775.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 9 | 90 | 780.00 | 225.97 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 5 | 14 | 785.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 60 | 790.00 | 175.15 | 0.00 | - | - | 0 |
| 3.07 | 0.00 | - | 1 | 1 | 795.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 20 | 276 | 800.00 | 197.00 | 0.00 | - | 2 | 1 |
| 2.55 | 0.00 | - | 2 | 5 | 805.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 4 | 52 | 810.00 | - | - | - | - | - |
| 2.14 | 0.00 | - | 1 | 4 | 815.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 3 | 157 | 820.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 24 | 830.00 | 212.85 | 0.00 | - | 2 | 0 |
| 0.86 | 0.00 | - | - | 15 | 835.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 3 | 27 | 840.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 845.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 1 | 83 | 850.00 | 229.22 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 1 | 14 | 860.00 | 249.64 | 0.00 | - | - | 0 |
| 0.76 | 0.00 | - | 7 | 12 | 870.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 2 | 20 | 880.00 | 275.85 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 7 | 12 | 890.00 | 280.67 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 10 | 75 | 900.00 | 279.97 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 1 | 2 | 905.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 55 | 910.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 3 | 69 | 920.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 4 | 930.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 10 | 12 | 940.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 10 | 950.00 | 329.17 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 1 | 14 | 960.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 6 | 970.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 2 | 10 | 980.00 | 376.20 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 24 | 990.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 246 | 1,000.00 | 382.35 | 0.00 | - | 2 | 0 |
| 0.79 | 0.00 | - | - | 1 | 1,010.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 19 | 20 | 1,020.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 2 | 1,030.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 2 | 1,040.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 5 | 13 | 1,050.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 30 | 144 | 1,060.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 1,070.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 14 | 1,090.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 6 | 50 | 1,100.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 364 | 1,110.00 | 486.42 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.