Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 643.79 | 0.00 | - | 2 | 29 | 5.00 | - | - | - | - | - |
| 632.71 | 0.00 | - | - | 7 | 10.00 | - | - | - | - | - |
| 630.44 | 0.00 | - | - | 76 | 15.00 | - | - | - | - | - |
| 603.05 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| 630.35 | 0.00 | - | - | 1 | 25.00 | - | - | - | - | - |
| 601.63 | 0.00 | - | 1 | 1 | 30.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 41 | 62 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 7 | 61 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 125.00 | 0.02 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 140.00 | 0.83 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 145.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 150.00 | 0.07 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 165.00 | 0.12 | 0.00 | - | - | 2 |
| 374.00 | 0.00 | - | 1 | 2 | 180.00 | 0.16 | 0.00 | - | 21 | 95 |
| 235.73 | 0.00 | - | - | 0 | 185.00 | 0.12 | 0.00 | - | 159 | 192 |
| 231.21 | 0.00 | - | - | 0 | 190.00 | 0.20 | 0.00 | - | 1 | 227 |
| - | - | - | - | - | 195.00 | 0.30 | 0.00 | - | 10 | 15 |
| 425.00 | 0.00 | - | 10 | 13 | 200.00 | 0.07 | 0.00 | - | 14 | 607 |
| 265.90 | 0.00 | - | 2 | 1 | 210.00 | 0.20 | 0.00 | - | 1 | 291 |
| 404.60 | 0.00 | - | 3 | 4 | 220.00 | 0.23 | 0.00 | - | 4 | 280 |
| 319.20 | 0.00 | - | 1 | 0 | 230.00 | 0.36 | 0.00 | - | 1 | 59 |
| 364.62 | 0.00 | - | 9 | 14 | 240.00 | 0.37 | 0.00 | - | 4 | 113 |
| 422.66 | 0.00 | - | 3 | 40 | 250.00 | 0.10 | 0.00 | - | 1 | 236 |
| 303.15 | 0.00 | - | - | 3 | 260.00 | 0.09 | 0.00 | - | 17 | 55 |
| 293.00 | 0.00 | - | 2 | 8 | 270.00 | 0.38 | 0.00 | - | 1 | 396 |
| 336.00 | 0.00 | - | 2 | 72 | 280.00 | 0.20 | 0.00 | - | 13 | 230 |
| 324.20 | 0.00 | - | 140 | 93 | 290.00 | 0.56 | 0.00 | - | 1 | 219 |
| 334.68 | 0.00 | - | 1 | 76 | 300.00 | 0.29 | 0.00 | - | 5 | 766 |
| 338.69 | 0.00 | - | 1 | 56 | 310.00 | 0.09 | 0.00 | - | 1 | 224 |
| 362.49 | 0.00 | - | 1 | 60 | 320.00 | 0.25 | 0.00 | - | 1 | 434 |
| 346.03 | 0.00 | - | 1 | 32 | 330.00 | 0.35 | 0.00 | - | 1 | 304 |
| 283.00 | 0.00 | - | 20 | 162 | 340.00 | 0.44 | 0.00 | - | 1 | 436 |
| 326.22 | 0.00 | - | 1 | 87 | 350.00 | 0.41 | 0.00 | - | 1 | 956 |
| 262.43 | 0.00 | - | 1 | 39 | 360.00 | 0.60 | 0.00 | - | 2 | 316 |
| 309.00 | 0.00 | - | 1 | 127 | 370.00 | 0.53 | 0.00 | - | 2 | 302 |
| 275.60 | 0.00 | - | 1 | 49 | 380.00 | 0.74 | 0.00 | - | 30 | 267 |
| 227.40 | 0.00 | - | 1 | 1 | 385.00 | 0.80 | 0.00 | - | 9 | 34 |
| 235.30 | 0.00 | - | 3 | 32 | 390.00 | 1.02 | 0.00 | - | 20 | 418 |
| 269.07 | 0.00 | - | 1 | 3 | 395.00 | 0.59 | 0.00 | - | 1 | 67 |
| 260.29 | 0.00 | - | 1 | 137 | 400.00 | 0.63 | 0.00 | - | 21 | 824 |
| 217.14 | 0.00 | - | 1 | 52 | 405.00 | 1.32 | 0.00 | - | 5 | 39 |
| 219.88 | 0.00 | - | 28 | 217 | 410.00 | 0.80 | 0.00 | - | 1 | 300 |
| 210.92 | 0.00 | - | 1 | 2 | 415.00 | 0.82 | 0.00 | - | 4 | 255 |
| 273.28 | 0.00 | - | 4 | 248 | 420.00 | 0.90 | 0.00 | - | 3 | 425 |
| 146.78 | 0.00 | - | 1 | 4 | 425.00 | 0.99 | 0.00 | - | 11 | 95 |
| 197.75 | 0.00 | - | 21 | 128 | 430.00 | 1.75 | 0.00 | - | 1 | 399 |
| 243.32 | 0.00 | - | 2 | 11 | 435.00 | 1.24 | 0.00 | - | 1 | 376 |
| 214.28 | 0.00 | - | 1 | 169 | 440.00 | 1.70 | 0.00 | - | 2 | 158 |
| 212.49 | 0.00 | - | 3 | 9 | 445.00 | 2.09 | 0.00 | - | 1 | 17 |
| 207.72 | 0.00 | - | 2 | 302 | 450.00 | 1.34 | 0.00 | - | 534 | 1,457 |
| 226.81 | 0.00 | - | 2 | 4 | 455.00 | 1.60 | 0.00 | - | 3 | 131 |
| 216.06 | 0.00 | - | 2 | 347 | 460.00 | 2.00 | 0.00 | - | 1 | 829 |
| 197.18 | 0.00 | - | 2 | 31 | 465.00 | 1.95 | 0.00 | - | 4 | 99 |
| 223.15 | 0.00 | - | 1 | 201 | 470.00 | 1.78 | 0.00 | - | 11 | 382 |
| 206.49 | 0.00 | - | 3 | 15 | 475.00 | 1.70 | 0.00 | - | 6 | 128 |
| 214.83 | 0.00 | - | 3 | 169 | 480.00 | 2.01 | 0.00 | - | 2 | 228 |
| 174.40 | 0.00 | - | 2 | 10 | 485.00 | 2.34 | 0.00 | - | 2 | 105 |
| 205.30 | 0.00 | - | 5 | 515 | 490.00 | 2.30 | 0.00 | - | 5 | 297 |
| 196.92 | 0.00 | - | 4 | 34 | 495.00 | 3.50 | 0.00 | - | 1 | 163 |
| 189.45 | 0.00 | - | 5 | 1,045 | 500.00 | 2.70 | 0.00 | - | 269 | 2,488 |
| 148.65 | 0.00 | - | 1 | 19 | 505.00 | 5.15 | 0.00 | - | 10 | 679 |
| 186.55 | 0.00 | - | 2 | 4,321 | 510.00 | 3.27 | 0.00 | - | 13 | 446 |
| 166.96 | 0.00 | - | 1 | 29 | 515.00 | 3.50 | 0.00 | - | 1 | 162 |
| 145.48 | 0.00 | - | 1 | 290 | 520.00 | 3.75 | 0.00 | - | 3 | 685 |
| 132.00 | 0.00 | - | 1 | 29 | 525.00 | 4.30 | 0.00 | - | 2 | 201 |
| 159.18 | 0.00 | - | 1 | 390 | 530.00 | 4.39 | 0.00 | - | 5 | 246 |
| 163.05 | 0.00 | - | 1 | 37 | 535.00 | 5.74 | 0.00 | - | 9 | 184 |
| 159.71 | 0.00 | - | 1 | 664 | 540.00 | 5.20 | 0.00 | - | 6 | 617 |
| 116.55 | 0.00 | - | 1 | 51 | 545.00 | 6.65 | 0.00 | - | 11 | 288 |
| 148.40 | 0.00 | - | 8 | 679 | 550.00 | 6.05 | 0.00 | - | 19 | 495 |
| 134.88 | 0.00 | - | 1 | 33 | 555.00 | 6.95 | 0.00 | - | 2 | 180 |
| 136.92 | 0.00 | - | 5 | 173 | 560.00 | 7.28 | 0.00 | - | 16 | 158 |
| 124.30 | 0.00 | - | 1 | 193 | 565.00 | 8.40 | 0.00 | - | 3 | 292 |
| 128.30 | 0.00 | - | 2 | 283 | 570.00 | 8.50 | 0.00 | - | 33 | 485 |
| 127.51 | 0.00 | - | 2 | 145 | 575.00 | 9.20 | 0.00 | - | 10 | 260 |
| 120.25 | 0.00 | - | 2 | 550 | 580.00 | 9.82 | 0.00 | - | 6 | 492 |
| 113.51 | 0.00 | - | 1 | 300 | 590.00 | 11.45 | 0.00 | - | 13 | 332 |
| 107.54 | 0.00 | - | 73 | 1,691 | 600.00 | 13.47 | 0.00 | - | 6 | 751 |
| 100.90 | 0.00 | - | 3 | 405 | 610.00 | 15.50 | 0.00 | - | 12 | 310 |
| 89.45 | 0.00 | - | 4 | 797 | 620.00 | 18.25 | 0.00 | - | 37 | 612 |
| 86.33 | 0.00 | - | 84 | 630 | 630.00 | 21.05 | 0.00 | - | 15 | 338 |
| 75.10 | 0.00 | - | 11 | 267 | 640.00 | 24.11 | 0.00 | - | 23 | 242 |
| 73.00 | 0.00 | - | 17 | 963 | 650.00 | 27.77 | 0.00 | - | 14 | 489 |
| 66.85 | 0.00 | - | 25 | 562 | 660.00 | 31.95 | 0.00 | - | 162 | 295 |
| 60.85 | 0.00 | - | 36 | 610 | 670.00 | 35.60 | 0.00 | - | 30 | 112 |
| 54.60 | 0.00 | - | 87 | 559 | 680.00 | 40.00 | 0.00 | - | 30 | 80 |
| 50.00 | 0.00 | - | 84 | 257 | 690.00 | 45.00 | 0.00 | - | 7 | 18 |
| 44.95 | 0.00 | - | 368 | 5,940 | 700.00 | 50.76 | 0.00 | - | 17 | 324 |
| 41.20 | 0.00 | - | 15 | 258 | 710.00 | 60.00 | 0.00 | - | 2 | 14 |
| 37.05 | 0.00 | - | 4 | 207 | 720.00 | 87.35 | 0.00 | - | 1 | 2 |
| 33.32 | 0.00 | - | 14 | 221 | 730.00 | 127.05 | 0.00 | - | 2 | 0 |
| 29.40 | 0.00 | - | 11 | 619 | 740.00 | 134.60 | 0.00 | - | 4 | 4 |
| 26.28 | 0.00 | - | 18 | 822 | 750.00 | 120.35 | 0.00 | - | 2 | 1 |
| 23.50 | 0.00 | - | 7 | 206 | 760.00 | 101.86 | 0.00 | - | 1 | 1 |
| 20.76 | 0.00 | - | 6 | 162 | 770.00 | 109.93 | 0.00 | - | 1 | 1 |
| 18.44 | 0.00 | - | 7 | 185 | 780.00 | 133.44 | 0.00 | - | 32 | 50 |
| 15.73 | 0.00 | - | 4 | 128 | 790.00 | 236.17 | 0.00 | - | 2 | 0 |
| 15.00 | 0.00 | - | 6 | 489 | 800.00 | 127.45 | 0.00 | - | 5 | 5 |
| 11.70 | 0.00 | - | 36 | 181 | 810.00 | 254.14 | 0.00 | - | 2 | 0 |
| 11.15 | 0.00 | - | 7 | 470 | 820.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 5 | 215 | 830.00 | 217.10 | 0.00 | - | 2 | 0 |
| 7.09 | 0.00 | - | 6 | 115 | 840.00 | 195.50 | 0.00 | - | 1 | 0 |
| 8.00 | 0.00 | - | 5 | 194 | 850.00 | 243.72 | 0.00 | - | 1 | 6 |
| 6.21 | 0.00 | - | 1 | 94 | 860.00 | 253.75 | 0.00 | - | 2 | 2 |
| 5.13 | 0.00 | - | 4 | 92 | 870.00 | 314.20 | 0.00 | - | 2 | 0 |
| 5.30 | 0.00 | - | 14 | 102 | 880.00 | 247.11 | 0.00 | - | 1 | 1 |
| 4.40 | 0.00 | - | 5 | 202 | 890.00 | 333.30 | 0.00 | - | 1 | 0 |
| 4.25 | 0.00 | - | 13 | 1,098 | 900.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 22 | 910.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 7 | 11 | 920.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 2 | 22 | 930.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 20 | 940.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 7 | 950.00 | 331.20 | 0.00 | - | - | 0 |
| 1.79 | 0.00 | - | 5 | 20 | 960.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 27 | 970.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 30 | 76 | 980.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 10 | 83 | 990.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 259 | 1,000.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 47 | 1,010.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 5 | 1,020.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 3 | 1,030.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 4 | 13 | 1,040.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 11 | 34 | 1,050.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 33 | 1,060.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 3 | 2 | 1,070.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 30 | 57 | 1,080.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 50 | 1,090.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 30 | 1,100.00 | 480.84 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 12 | 462 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.