Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 473.77 | 0.00 | - | 2 | 1 | 185.00 | 0.38 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 200.00 | 0.30 | 0.00 | - | 1 | 1 |
| 403.83 | 0.00 | - | - | 2 | 250.00 | 0.90 | 0.00 | - | 1 | 1 |
| 354.63 | 0.00 | - | - | 1 | 270.00 | - | - | - | - | - |
| 333.01 | 0.00 | - | 2 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 4.69 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 2.10 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 330.00 | 4.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 3.20 | 0.00 | - | 1 | 55 |
| 340.10 | 0.00 | - | - | 1 | 350.00 | 3.83 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 360.00 | 5.60 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 370.00 | 5.30 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 380.00 | 4.00 | 0.00 | - | 20 | 50 |
| 290.99 | 0.00 | - | 1 | 3 | 390.00 | 4.50 | 0.00 | - | 2 | 16 |
| 265.09 | 0.00 | - | 2 | 5 | 400.00 | 4.94 | 0.00 | - | 2 | 111 |
| 179.60 | 0.00 | - | - | 1 | 410.00 | 6.00 | 0.00 | - | 16 | 170 |
| - | - | - | - | - | 420.00 | 8.20 | 0.00 | - | 1 | 173 |
| 266.50 | 0.00 | - | 3 | 4 | 430.00 | 8.31 | 0.00 | - | 1 | 754 |
| 250.90 | 0.00 | - | - | 1 | 440.00 | 7.60 | 0.00 | - | 1 | 36 |
| 242.30 | 0.00 | - | 2 | 12 | 450.00 | 8.27 | 0.00 | - | 2 | 225 |
| 220.43 | 0.00 | - | 1 | 5 | 460.00 | 9.30 | 0.00 | - | 2 | 501 |
| 225.70 | 0.00 | - | 2 | 7 | 470.00 | 11.00 | 0.00 | - | 10 | 56 |
| 223.60 | 0.00 | - | 5 | 9 | 480.00 | 11.80 | 0.00 | - | 24 | 64 |
| 194.15 | 0.00 | - | 2 | 10 | 490.00 | 13.80 | 0.00 | - | 2 | 580 |
| 191.91 | 0.00 | - | 1 | 34 | 500.00 | 16.44 | 0.00 | - | 11 | 269 |
| 179.60 | 0.00 | - | 2 | 9 | 510.00 | 22.15 | 0.00 | - | 6 | 54 |
| 162.55 | 0.00 | - | 2 | 14 | 520.00 | 18.98 | 0.00 | - | 1 | 99 |
| 151.42 | 0.00 | - | 1 | 14 | 530.00 | 20.68 | 0.00 | - | 1 | 228 |
| 98.47 | 0.00 | - | 1 | 2 | 540.00 | 21.75 | 0.00 | - | 1 | 390 |
| 164.48 | 0.00 | - | 1 | 12 | 550.00 | 24.00 | 0.00 | - | 56 | 104 |
| 145.00 | 0.00 | - | 1 | 6 | 560.00 | 26.40 | 0.00 | - | 8 | 77 |
| 138.10 | 0.00 | - | 1 | 10 | 570.00 | 29.68 | 0.00 | - | 20 | 268 |
| 129.01 | 0.00 | - | 1 | 18 | 580.00 | 32.31 | 0.00 | - | 20 | 59 |
| 110.89 | 0.00 | - | 1 | 11 | 590.00 | 34.35 | 0.00 | - | 20 | 294 |
| 143.55 | 0.00 | - | 2 | 90 | 600.00 | 37.72 | 0.00 | - | 13 | 96 |
| 136.85 | 0.00 | - | 6 | 20 | 610.00 | 61.05 | 0.00 | - | 1 | 14 |
| 125.00 | 0.00 | - | 6 | 24 | 620.00 | 56.65 | 0.00 | - | 1 | 5 |
| 125.00 | 0.00 | - | 2 | 75 | 630.00 | 57.60 | 0.00 | - | 5 | 4 |
| 118.75 | 0.00 | - | 5 | 73 | 640.00 | 57.58 | 0.00 | - | 1 | 34 |
| 91.00 | 0.00 | - | 1 | 87 | 650.00 | 58.30 | 0.00 | - | 4 | 33 |
| 102.84 | 0.00 | - | 5 | 39 | 660.00 | 74.60 | 0.00 | - | 1 | 5 |
| 102.80 | 0.00 | - | 8 | 42 | 670.00 | 70.27 | 0.00 | - | - | 2 |
| 99.75 | 0.00 | - | 4 | 116 | 680.00 | 69.93 | 0.00 | - | 1 | 32 |
| 95.50 | 0.00 | - | 2 | 12 | 690.00 | 79.01 | 0.00 | - | 3 | 12 |
| 90.00 | 0.00 | - | 2 | 30 | 700.00 | 145.75 | 0.00 | - | 3 | 11 |
| 80.70 | 0.00 | - | 1 | 451 | 710.00 | 93.07 | 0.00 | - | 1 | 7 |
| 82.00 | 0.00 | - | 7 | 104 | 720.00 | 89.55 | 0.00 | - | 4 | 7 |
| 55.95 | 0.00 | - | 11 | 34 | 730.00 | 116.65 | 0.00 | - | - | 6 |
| 73.50 | 0.00 | - | 2 | 66 | 740.00 | 189.80 | 0.00 | - | - | 1 |
| 65.50 | 0.00 | - | 1 | 78 | 750.00 | 129.10 | 0.00 | - | - | 1 |
| 58.70 | 0.00 | - | 5 | 29 | 760.00 | 137.05 | 0.00 | - | - | 4 |
| 55.40 | 0.00 | - | 6 | 69 | 770.00 | 144.50 | 0.00 | - | - | 2 |
| 52.40 | 0.00 | - | 14 | 12 | 780.00 | 227.92 | 0.00 | - | 2 | 1 |
| 40.17 | 0.00 | - | 1 | 18 | 790.00 | 171.45 | 0.00 | - | - | 4 |
| 50.61 | 0.00 | - | 7 | 79 | 800.00 | 194.58 | 0.00 | - | - | 0 |
| 35.35 | 0.00 | - | 18 | 24 | 810.00 | - | - | - | - | - |
| 42.05 | 0.00 | - | 1 | 18 | 820.00 | - | - | - | - | - |
| 37.45 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 39.50 | 0.00 | - | 1 | 30 | 840.00 | - | - | - | - | - |
| 39.10 | 0.00 | - | 2 | 40 | 850.00 | - | - | - | - | - |
| 19.70 | 0.00 | - | 3 | 7 | 860.00 | - | - | - | - | - |
| 25.25 | 0.00 | - | 10 | 12 | 870.00 | - | - | - | - | - |
| 32.55 | 0.00 | - | 7 | 14 | 880.00 | - | - | - | - | - |
| 20.70 | 0.00 | - | 1 | 26 | 890.00 | - | - | - | - | - |
| 28.85 | 0.00 | - | 85 | 94 | 900.00 | - | - | - | - | - |
| 15.09 | 0.00 | - | 1 | 2 | 910.00 | - | - | - | - | - |
| 17.05 | 0.00 | - | - | 10 | 920.00 | 298.65 | 0.00 | - | - | 0 |
| 15.00 | 0.00 | - | - | 6 | 940.00 | - | - | - | - | - |
| 12.05 | 0.00 | - | 1 | 17 | 950.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 16 | 27 | 960.00 | - | - | - | - | - |
| 8.58 | 0.00 | - | 2 | 4 | 970.00 | - | - | - | - | - |
| 8.85 | 0.00 | - | 2 | 4 | 980.00 | - | - | - | - | - |
| 11.49 | 0.00 | - | 1 | 3 | 990.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 1 | 6 | 1,000.00 | 386.33 | 0.00 | - | - | 0 |
| 13.70 | 0.00 | - | 10 | 28 | 1,010.00 | - | - | - | - | - |
| 12.83 | 0.00 | - | 1 | 29 | 1,020.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 1 | 1 | 1,030.00 | - | - | - | - | - |
| 12.55 | 0.00 | - | 9 | 159 | 1,040.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.