Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 650.16 | 0.00 | - | 1 | 583 | 5.00 | 0.01 | 0.00 | - | 1 | 1,028 |
| 426.07 | 0.00 | - | 9 | 2 | 10.00 | 0.01 | 0.00 | - | 100 | 1,262 |
| 421.48 | 0.00 | - | 3 | 0 | 15.00 | 0.02 | 0.00 | - | 30 | 631 |
| 462.45 | 0.00 | - | 3 | 24 | 20.00 | 0.01 | 0.00 | - | 596 | 1,057 |
| 630.65 | 0.00 | - | 1 | 2 | 25.00 | 0.01 | 0.00 | - | 2 | 211 |
| 601.83 | 0.00 | - | 1 | 8 | 30.00 | 0.01 | 0.00 | - | 500 | 650 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.02 | 0.00 | - | 5 | 750 |
| 414.00 | 0.00 | - | 1 | 3 | 40.00 | 0.01 | 0.00 | - | 8 | 594 |
| 358.75 | 0.00 | - | 1 | 4 | 45.00 | 0.02 | 0.00 | - | 2 | 26 |
| 511.23 | 0.00 | - | 2 | 20 | 50.00 | 0.01 | 0.00 | - | 20 | 226 |
| 593.16 | 0.00 | - | 1 | 14 | 60.00 | 0.01 | 0.00 | - | 1 | 335 |
| 544.31 | 0.00 | - | 1 | 13 | 70.00 | 0.05 | 0.00 | - | 1 | 400 |
| 505.21 | 0.00 | - | 2 | 11 | 80.00 | 0.02 | 0.00 | - | 5 | 66 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 0.02 | 0.00 | - | 1 | 174 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 0.84 | 0.00 | - | 2 | 36 |
| 568.05 | 0.00 | - | 6 | 186 | 100.00 | 0.26 | 0.00 | - | 13 | 434 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 0.08 | 0.00 | - | 5 | 66 |
| 239.05 | 0.00 | - | 2 | 16 | 110.00 | 0.15 | 0.00 | - | 1 | 68 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 0.70 | 0.00 | - | 1 | 16 |
| 450.26 | 0.00 | - | 1 | 16 | 120.00 | 0.03 | 0.00 | - | 2 | 3,867 |
| 364.05 | 0.00 | - | 2 | 23 | 125.00 | 0.12 | 0.00 | - | 20 | 292 |
| 278.70 | 0.00 | - | 2 | 21 | 130.00 | 0.14 | 0.00 | - | 20 | 78 |
| 255.28 | 0.00 | - | 10 | 17 | 135.00 | 0.14 | 0.00 | - | 15 | 124 |
| 337.65 | 0.00 | - | 1 | 25 | 140.00 | 0.14 | 0.00 | - | 2 | 60 |
| 246.46 | 0.00 | - | 10 | 8 | 145.00 | 0.16 | 0.00 | - | 2 | 49 |
| 335.00 | 0.00 | - | 5 | 220 | 150.00 | 0.64 | 0.00 | - | 1 | 1,319 |
| 459.30 | 0.00 | - | 2 | 332 | 155.00 | 0.31 | 0.00 | - | 6 | 118 |
| 322.95 | 0.00 | - | 4 | 13 | 160.00 | 0.11 | 0.00 | - | 19 | 2,673 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 0.36 | 0.00 | - | 35 | 339 |
| 397.00 | 0.00 | - | 4 | 17 | 170.00 | 0.28 | 0.00 | - | 1 | 630 |
| 212.90 | 0.00 | - | 260 | 159 | 175.00 | 0.42 | 0.00 | - | 1 | 228 |
| 243.55 | 0.00 | - | 2 | 0 | 180.00 | 0.42 | 0.00 | - | 35 | 338 |
| 212.66 | 0.00 | - | 10 | 12 | 185.00 | 0.20 | 0.00 | - | 1 | 882 |
| 464.98 | 0.00 | - | 2 | 421 | 190.00 | 0.25 | 0.00 | - | 6 | 852 |
| 465.94 | 0.00 | - | 20 | 26 | 195.00 | 0.72 | 0.00 | - | 10 | 204 |
| 461.12 | 0.00 | - | 20 | 823 | 200.00 | 0.25 | 0.00 | - | 4 | 1,626 |
| 431.94 | 0.00 | - | 2 | 128 | 210.00 | 0.47 | 0.00 | - | 3 | 721 |
| 272.50 | 0.00 | - | 5 | 96 | 220.00 | 0.35 | 0.00 | - | 1 | 931 |
| 399.00 | 0.00 | - | 2 | 504 | 230.00 | 0.60 | 0.00 | - | 2 | 1,013 |
| 409.37 | 0.00 | - | 1 | 158 | 240.00 | 0.45 | 0.00 | - | 100 | 1,393 |
| 398.27 | 0.00 | - | 13 | 127 | 250.00 | 0.55 | 0.00 | - | 6 | 1,694 |
| 333.87 | 0.00 | - | 1 | 239 | 260.00 | 0.82 | 0.00 | - | 26 | 786 |
| 385.02 | 0.00 | - | 5 | 252 | 270.00 | 0.90 | 0.00 | - | 1 | 576 |
| 296.00 | 0.00 | - | 1 | 345 | 280.00 | 0.43 | 0.00 | - | 4 | 1,578 |
| 375.35 | 0.00 | - | 1 | 269 | 290.00 | 0.82 | 0.00 | - | 1 | 1,172 |
| 392.00 | 0.00 | - | 2 | 950 | 300.00 | 0.90 | 0.00 | - | 134 | 3,712 |
| 363.00 | 0.00 | - | 1 | 190 | 310.00 | 1.47 | 0.00 | - | 4 | 1,133 |
| 373.07 | 0.00 | - | 4 | 343 | 320.00 | 1.10 | 0.00 | - | 16 | 2,771 |
| 320.47 | 0.00 | - | 1 | 466 | 330.00 | 1.35 | 0.00 | - | 18 | 1,396 |
| 320.00 | 0.00 | - | 1 | 265 | 340.00 | 1.58 | 0.00 | - | 1 | 679 |
| 310.62 | 0.00 | - | 1 | 436 | 350.00 | 1.59 | 0.00 | - | 6 | 1,770 |
| 299.05 | 0.00 | - | 2 | 319 | 360.00 | 1.91 | 0.00 | - | 5 | 1,338 |
| 330.00 | 0.00 | - | 1 | 364 | 370.00 | 2.05 | 0.00 | - | 3 | 956 |
| 273.89 | 0.00 | - | 1 | 261 | 380.00 | 2.37 | 0.00 | - | 125 | 1,007 |
| 280.60 | 0.00 | - | 3 | 610 | 390.00 | 2.90 | 0.00 | - | 4 | 987 |
| 297.68 | 0.00 | - | 1 | 1,644 | 400.00 | 3.00 | 0.00 | - | 2 | 3,603 |
| 288.21 | 0.00 | - | 12 | 725 | 410.00 | 4.40 | 0.00 | - | 2 | 686 |
| 283.60 | 0.00 | - | 10 | 640 | 420.00 | 4.63 | 0.00 | - | 5 | 2,298 |
| 273.44 | 0.00 | - | 1 | 573 | 430.00 | 4.55 | 0.00 | - | 6 | 1,914 |
| 264.80 | 0.00 | - | 2 | 753 | 440.00 | 5.15 | 0.00 | - | 2 | 1,339 |
| 249.57 | 0.00 | - | 3 | 783 | 450.00 | 5.45 | 0.00 | - | 17 | 1,835 |
| 238.18 | 0.00 | - | 40 | 377 | 460.00 | 8.90 | 0.00 | - | 5 | 690 |
| 233.93 | 0.00 | - | 14 | 510 | 470.00 | 6.83 | 0.00 | - | 6 | 1,075 |
| 218.09 | 0.00 | - | 100 | 892 | 480.00 | 7.72 | 0.00 | - | 17 | 859 |
| 216.23 | 0.00 | - | 5 | 354 | 490.00 | 8.88 | 0.00 | - | 2 | 1,552 |
| 212.68 | 0.00 | - | 26 | 2,413 | 500.00 | 10.03 | 0.00 | - | 39 | 3,493 |
| 203.05 | 0.00 | - | 1 | 485 | 510.00 | 11.19 | 0.00 | - | 4 | 1,703 |
| 182.95 | 0.00 | - | 2 | 287 | 520.00 | 12.58 | 0.00 | - | 1 | 873 |
| 183.20 | 0.00 | - | 5 | 274 | 530.00 | 14.22 | 0.00 | - | 4 | 904 |
| 175.18 | 0.00 | - | 1 | 299 | 540.00 | 15.76 | 0.00 | - | 6 | 652 |
| 169.88 | 0.00 | - | 1 | 1,665 | 550.00 | 17.68 | 0.00 | - | 8 | 1,712 |
| 158.26 | 0.00 | - | 2 | 939 | 560.00 | 19.53 | 0.00 | - | 4 | 505 |
| 150.00 | 0.00 | - | 2 | 700 | 570.00 | 21.63 | 0.00 | - | 107 | 401 |
| 140.65 | 0.00 | - | 1 | 319 | 580.00 | 24.45 | 0.00 | - | 4 | 493 |
| 138.65 | 0.00 | - | 1 | 463 | 590.00 | 28.00 | 0.00 | - | 1 | 957 |
| 134.40 | 0.00 | - | 218 | 1,629 | 600.00 | 30.12 | 0.00 | - | 9 | 851 |
| 127.95 | 0.00 | - | 2 | 239 | 610.00 | 32.95 | 0.00 | - | 10 | 227 |
| 109.00 | 0.00 | - | 208 | 289 | 620.00 | 36.15 | 0.00 | - | 1 | 571 |
| 115.40 | 0.00 | - | 1 | 424 | 630.00 | 40.31 | 0.00 | - | 15 | 129 |
| 108.00 | 0.00 | - | 3 | 777 | 640.00 | 43.37 | 0.00 | - | 10 | 637 |
| 99.30 | 0.00 | - | 1 | 425 | 645.00 | 49.95 | 0.00 | - | 7 | 177 |
| 99.78 | 0.00 | - | 10 | 1,427 | 650.00 | 48.75 | 0.00 | - | 3 | 884 |
| 92.65 | 0.00 | - | 1 | 280 | 655.00 | 53.92 | 0.00 | - | 1 | 67 |
| 96.35 | 0.00 | - | 10 | 1,406 | 660.00 | 57.00 | 0.00 | - | 139 | 270 |
| 92.07 | 0.00 | - | 1 | 157 | 665.00 | 60.49 | 0.00 | - | 1 | 129 |
| 90.55 | 0.00 | - | 31 | 301 | 670.00 | 57.22 | 0.00 | - | 2 | 34 |
| 90.00 | 0.00 | - | 7 | 127 | 675.00 | 57.92 | 0.00 | - | 4 | 36 |
| 86.15 | 0.00 | - | 5 | 550 | 680.00 | 63.83 | 0.00 | - | 31 | 165 |
| 82.64 | 0.00 | - | 5 | 89 | 685.00 | 62.97 | 0.00 | - | 1 | 35 |
| 78.90 | 0.00 | - | 26 | 386 | 690.00 | 68.25 | 0.00 | - | 6 | 108 |
| 77.74 | 0.00 | - | 16 | 249 | 695.00 | 70.90 | 0.00 | - | 5 | 22 |
| 76.04 | 0.00 | - | 79 | 1,275 | 700.00 | 70.50 | 0.00 | - | 1 | 245 |
| 71.00 | 0.00 | - | 18 | 237 | 705.00 | 75.10 | 0.00 | - | 17 | 34 |
| 72.02 | 0.00 | - | 6 | 343 | 710.00 | 83.04 | 0.00 | - | 10 | 16 |
| 63.90 | 0.00 | - | 1 | 238 | 715.00 | 83.25 | 0.00 | - | 1 | 4 |
| 67.41 | 0.00 | - | 1 | 266 | 720.00 | 111.95 | 0.00 | - | 2 | 13 |
| 64.30 | 0.00 | - | 3 | 75 | 725.00 | 134.30 | 0.00 | - | 1 | 8 |
| 63.07 | 0.00 | - | 1 | 197 | 730.00 | 89.35 | 0.00 | - | 10 | 36 |
| 42.78 | 0.00 | - | 1 | 157 | 735.00 | 141.60 | 0.00 | - | 2 | 3 |
| 56.52 | 0.00 | - | 10 | 433 | 740.00 | 320.11 | 0.00 | - | - | 0 |
| 51.02 | 0.00 | - | 3 | 512 | 745.00 | 172.86 | 0.00 | - | 4 | 6 |
| 55.65 | 0.00 | - | 6 | 1,548 | 750.00 | 100.70 | 0.00 | - | 45 | 92 |
| 34.00 | 0.00 | - | 11 | 94 | 755.00 | 339.85 | 0.00 | - | - | 0 |
| 50.25 | 0.00 | - | 1 | 155 | 760.00 | 193.39 | 0.00 | - | 2 | 0 |
| 50.00 | 0.00 | - | 2 | 199 | 765.00 | 360.95 | 0.00 | - | - | 0 |
| 44.80 | 0.00 | - | 8 | 184 | 770.00 | 357.03 | 0.00 | - | - | 0 |
| 46.90 | 0.00 | - | 2 | 227 | 775.00 | 363.79 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 8 | 154 | 780.00 | 121.20 | 0.00 | - | 45 | 46 |
| 37.10 | 0.00 | - | 2 | 37 | 785.00 | 211.11 | 0.00 | - | 2 | 0 |
| 28.40 | 0.00 | - | 1 | 148 | 790.00 | 229.85 | 0.00 | - | 2 | 0 |
| 37.85 | 0.00 | - | 3 | 54 | 795.00 | 377.29 | 0.00 | - | - | 0 |
| 39.20 | 0.00 | - | 7 | 1,188 | 800.00 | 245.32 | 0.00 | - | 4 | 0 |
| 25.45 | 0.00 | - | 2 | 29 | 805.00 | 244.60 | 0.00 | - | 2 | 0 |
| 34.45 | 0.00 | - | 5 | 101 | 810.00 | 392.91 | 0.00 | - | - | 0 |
| 33.25 | 0.00 | - | 5 | 54 | 815.00 | 220.00 | 0.00 | - | 1 | 1 |
| 22.00 | 0.00 | - | 1 | 168 | 820.00 | 378.95 | 0.00 | - | 2 | 0 |
| 31.30 | 0.00 | - | 31 | 186 | 825.00 | - | - | - | - | - |
| 32.46 | 0.00 | - | 1 | 77 | 830.00 | 216.63 | 0.00 | - | 2 | 0 |
| 22.02 | 0.00 | - | 1 | 108 | 835.00 | - | - | - | - | - |
| 18.76 | 0.00 | - | 1 | 109 | 840.00 | 283.00 | 0.00 | - | 1 | 0 |
| 18.35 | 0.00 | - | 2 | 25 | 845.00 | - | - | - | - | - |
| 26.70 | 0.00 | - | 1 | 404 | 850.00 | 273.75 | 0.00 | - | 4 | 0 |
| 25.02 | 0.00 | - | 1 | 285 | 860.00 | 257.11 | 0.00 | - | 2 | 1 |
| 20.30 | 0.00 | - | 1 | 76 | 870.00 | 312.90 | 0.00 | - | 1 | 0 |
| 21.65 | 0.00 | - | 5 | 48 | 880.00 | 256.15 | 0.00 | - | 1 | 2 |
| 12.54 | 0.00 | - | 1 | 54 | 890.00 | 304.00 | 0.00 | - | 1 | 0 |
| 18.00 | 0.00 | - | 1 | 245 | 900.00 | 293.35 | 0.00 | - | 4 | 4 |
| 10.83 | 0.00 | - | 2 | 45 | 910.00 | 354.70 | 0.00 | - | 1 | 0 |
| 4.83 | 0.00 | - | 1 | 30 | 920.00 | - | - | - | - | - |
| 14.44 | 0.00 | - | 1 | 106 | 930.00 | - | - | - | - | - |
| 10.73 | 0.00 | - | 2 | 216 | 940.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 15 | 241 | 950.00 | 394.52 | 0.00 | - | 3 | 0 |
| 11.90 | 0.00 | - | 1 | 266 | 960.00 | 281.74 | 0.00 | - | 2 | 0 |
| 10.50 | 0.00 | - | 2 | 23 | 970.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 1 | 127 | 980.00 | - | - | - | - | - |
| 10.38 | 0.00 | - | 1 | 21 | 990.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 2 | 386 | 1,000.00 | 389.55 | 0.00 | - | - | 0 |
| 6.85 | 0.00 | - | 5 | 32 | 1,010.00 | - | - | - | - | - |
| 7.38 | 0.00 | - | 3 | 19 | 1,020.00 | 409.35 | 0.00 | - | - | 0 |
| 7.00 | 0.00 | - | 1 | 821 | 1,030.00 | - | - | - | - | - |
| 3.73 | 0.00 | - | 1 | 17 | 1,040.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 1 | 21 | 1,050.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 1 | 8 | 1,060.00 | 453.65 | 0.00 | - | 5 | 0 |
| 3.05 | 0.00 | - | 30 | 37 | 1,070.00 | 454.70 | 0.00 | - | - | 0 |
| 4.95 | 0.00 | - | 4 | 11 | 1,080.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 1 | 30 | 1,090.00 | 442.26 | 0.00 | - | 5 | 0 |
| 4.46 | 0.00 | - | 4 | 212 | 1,100.00 | 422.19 | 0.00 | - | 4 | 0 |
| 4.16 | 0.00 | - | 2 | 273 | 1,110.00 | 469.53 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.