Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 510.91 | -2.09 | -0.41% | 1 | 5 | 180.00 | 0.63 | 0.00 | - | 1 | 370 |
| 396.00 | 0.00 | - | 3 | 4 | 185.00 | 1.50 | 0.00 | - | 14 | 12 |
| 468.78 | 0.00 | - | 1 | 3 | 190.00 | 3.20 | 0.00 | - | 1 | 36 |
| 391.00 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 4 | 3 |
| 482.00 | 0.00 | - | 2 | 16 | 200.00 | 0.71 | 0.00 | - | 1 | 45 |
| 420.16 | 0.00 | - | 1 | 1 | 210.00 | 2.81 | 0.00 | - | 1 | 2,142 |
| - | - | - | - | - | 220.00 | 1.40 | 0.00 | - | 22 | 54 |
| 250.50 | 0.00 | - | 2 | 0 | 230.00 | 1.48 | 0.00 | - | 8 | 58 |
| 334.00 | 0.00 | - | - | 2 | 240.00 | 4.10 | 0.00 | - | 1 | 78 |
| 355.00 | 0.00 | - | 1 | 4 | 250.00 | 2.00 | 0.00 | - | 10 | 1,211 |
| 365.66 | 0.00 | - | 1 | 5 | 260.00 | 2.75 | 0.00 | - | 3 | 148 |
| 378.50 | 0.00 | - | 1 | 14 | 270.00 | 3.70 | 0.00 | - | 2 | 12 |
| 415.75 | +41.36 | +11.05% | 4 | 30 | 280.00 | 3.85 | 0.00 | - | 5 | 85 |
| 334.00 | 0.00 | - | 1 | 3 | 290.00 | 3.16 | 0.00 | - | 15 | 107 |
| 331.68 | 0.00 | - | 1 | 14 | 300.00 | 3.50 | 0.00 | - | 1 | 229 |
| 344.60 | 0.00 | - | 1 | 50 | 310.00 | 7.20 | 0.00 | - | 10 | 100 |
| 300.50 | 0.00 | - | 1 | 57 | 320.00 | 4.62 | 0.00 | - | 1 | 212 |
| 310.53 | 0.00 | - | 2 | 24 | 330.00 | 4.32 | 0.00 | - | 1 | 60 |
| 252.02 | 0.00 | - | 2 | 26 | 340.00 | 4.30 | 0.00 | - | 1 | 220 |
| 307.55 | 0.00 | - | 2 | 31 | 350.00 | 4.45 | -0.55 | -11.00% | 2 | 813 |
| 334.63 | 0.00 | - | 1 | 20 | 360.00 | 5.25 | 0.00 | - | 1 | 268 |
| 325.86 | 0.00 | - | 1 | 31 | 370.00 | 7.21 | 0.00 | - | 1 | 206 |
| 292.33 | 0.00 | - | 1 | 144 | 380.00 | 7.90 | 0.00 | - | 5 | 189 |
| 266.57 | 0.00 | - | 1 | 138 | 390.00 | 8.65 | 0.00 | - | 1 | 335 |
| 304.65 | 0.00 | - | 1 | 91 | 400.00 | 8.00 | 0.00 | - | 12 | 455 |
| 206.05 | 0.00 | - | 2 | 44 | 410.00 | 9.30 | 0.00 | - | 1 | 763 |
| 277.25 | 0.00 | - | 2 | 25 | 420.00 | 10.40 | 0.00 | - | 5 | 448 |
| 283.13 | 0.00 | - | 3 | 59 | 430.00 | 10.24 | -1.36 | -11.72% | 4 | 807 |
| 215.87 | 0.00 | - | 6 | 105 | 440.00 | 11.39 | -0.91 | -7.40% | 2 | 545 |
| 261.72 | 0.00 | - | 50 | 91 | 450.00 | 12.75 | -0.85 | -6.25% | 134 | 912 |
| 260.79 | +1.30 | +0.50% | 1 | 36 | 460.00 | 13.90 | -1.35 | -8.85% | 1 | 205 |
| 196.80 | 0.00 | - | 1 | 15 | 470.00 | 15.73 | 0.00 | - | 1 | 81 |
| 238.05 | 0.00 | - | 2 | 116 | 480.00 | 17.48 | 0.00 | - | 18 | 466 |
| 237.25 | 0.00 | - | 1 | 61 | 490.00 | 19.10 | -0.50 | -2.55% | 2 | 205 |
| 232.38 | 0.00 | - | 3 | 102 | 500.00 | 20.42 | -0.54 | -2.58% | 3 | 577 |
| 222.35 | +41.30 | +22.81% | 1 | 30 | 510.00 | 24.55 | 0.00 | - | 4 | 85 |
| 215.00 | +4.47 | +2.12% | 2 | 261 | 520.00 | 25.66 | 0.00 | - | 1 | 407 |
| 175.25 | 0.00 | - | 1 | 77 | 530.00 | 27.76 | 0.00 | - | 1 | 252 |
| 188.78 | 0.00 | - | 5 | 156 | 540.00 | 31.15 | 0.00 | - | 1 | 183 |
| 188.90 | 0.00 | - | 12 | 180 | 550.00 | 31.49 | -0.77 | -2.39% | 17 | 264 |
| 135.49 | 0.00 | - | 1 | 61 | 560.00 | 36.98 | 0.00 | - | 2 | 301 |
| 176.60 | 0.00 | - | 1 | 476 | 570.00 | 38.44 | -1.89 | -4.69% | 1 | 162 |
| 172.62 | +1.86 | +1.09% | 1 | 123 | 580.00 | 41.82 | 0.00 | - | 10 | 126 |
| 138.45 | 0.00 | - | 2 | 142 | 590.00 | 43.70 | -1.80 | -3.96% | 11 | 98 |
| 162.00 | +4.55 | +2.89% | 4 | 323 | 600.00 | 47.34 | -0.06 | -0.13% | 5 | 491 |
| 139.50 | 0.00 | - | 2 | 258 | 610.00 | 51.22 | -0.28 | -0.54% | 2 | 331 |
| 150.46 | 0.00 | - | 2 | 166 | 620.00 | 53.70 | -0.36 | -0.67% | 48 | 108 |
| 134.70 | 0.00 | - | 1 | 217 | 630.00 | 58.09 | -0.05 | -0.09% | 5 | 77 |
| 138.00 | +1.85 | +1.36% | 2 | 369 | 640.00 | 64.11 | 0.00 | - | 10 | 27 |
| 132.85 | +1.67 | +1.27% | 3 | 550 | 650.00 | 69.08 | 0.00 | - | 1 | 154 |
| 127.18 | +4.51 | +3.68% | 1 | 426 | 660.00 | 69.90 | -4.68 | -6.28% | 2 | 26 |
| 115.83 | +0.78 | +0.68% | 4 | 125 | 680.00 | 78.50 | -1.35 | -1.69% | 12 | 46 |
| 107.25 | -2.07 | -1.89% | 20 | 428 | 700.00 | 89.18 | 0.00 | - | 2 | 26 |
| 97.10 | +8.13 | +9.14% | 2 | 450 | 720.00 | 167.58 | 0.00 | - | - | 2 |
| 87.00 | 0.00 | - | 2 | 370 | 740.00 | 188.80 | 0.00 | - | 2 | 1 |
| 80.18 | -2.88 | -3.47% | 1 | 114 | 760.00 | 179.40 | 0.00 | - | 2 | 2 |
| 70.75 | 0.00 | - | 15 | 139 | 780.00 | 219.25 | 0.00 | - | 2 | 2 |
| 67.91 | -0.22 | -0.32% | 16 | 266 | 800.00 | 197.87 | 0.00 | - | 31 | 20 |
| 47.75 | 0.00 | - | 5 | 153 | 820.00 | 264.75 | 0.00 | - | 2 | 1 |
| 54.07 | 0.00 | - | 1 | 114 | 840.00 | 231.65 | 0.00 | - | 31 | 20 |
| 50.67 | 0.00 | - | 1 | 126 | 860.00 | 249.17 | 0.00 | - | 4 | 0 |
| 42.50 | 0.00 | - | 1 | 226 | 880.00 | - | - | - | - | - |
| 42.00 | +0.30 | +0.72% | 4 | 477 | 900.00 | 284.47 | 0.00 | - | 2 | 0 |
| 38.30 | 0.00 | - | 1 | 53 | 910.00 | 350.40 | 0.00 | - | - | 0 |
| 23.07 | 0.00 | - | 1 | 47 | 920.00 | - | - | - | - | - |
| 31.60 | 0.00 | - | 60 | 58 | 930.00 | - | - | - | - | - |
| 29.48 | 0.00 | - | 1 | 20 | 940.00 | - | - | - | - | - |
| 23.95 | 0.00 | - | 3 | 78 | 950.00 | 341.00 | 0.00 | - | - | 8 |
| 29.80 | 0.00 | - | 1 | 12 | 960.00 | - | - | - | - | - |
| 18.95 | 0.00 | - | 2 | 45 | 970.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 7 | 8 | 980.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 7 | 84 | 990.00 | - | - | - | - | - |
| 24.63 | -0.87 | -3.41% | 1 | 33 | 1,000.00 | 384.98 | 0.00 | - | 8 | 0 |
| 16.50 | 0.00 | - | 3 | 4 | 1,010.00 | - | - | - | - | - |
| 18.60 | 0.00 | - | 1 | 35 | 1,030.00 | - | - | - | - | - |
| 19.17 | 0.00 | - | 4 | 34 | 1,040.00 | - | - | - | - | - |
| 20.15 | 0.00 | - | 82 | 80 | 1,050.00 | - | - | - | - | - |
| 18.60 | 0.00 | - | 1 | 33 | 1,060.00 | - | - | - | - | - |
| 18.15 | 0.00 | - | 2 | 129 | 1,070.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 24 | 24 | 1,080.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 5 | 18 | 1,090.00 | - | - | - | - | - |
| 15.15 | 0.00 | - | 1 | 94 | 1,100.00 | 548.07 | 0.00 | - | - | 0 |
| 14.80 | -0.10 | -0.67% | 2 | 424 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.