Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
14 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 392.00 | 0.00 | - | - | 4 | 250.00 | 0.01 | 0.00 | - | 31 | 31 |
| 344.29 | 0.00 | - | 1 | 0 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 161 | 139 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 42 | 42 |
| 280.42 | 0.00 | - | 1 | 1 | 350.00 | 0.01 | 0.00 | - | 2 | 2 |
| 310.93 | +17.83 | +6.08% | 2 | 2 | 360.00 | - | - | - | - | - |
| 283.06 | 0.00 | - | 2 | 2 | 370.00 | 0.30 | 0.00 | - | - | 1 |
| 252.81 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 250.32 | 0.00 | - | 3 | 2 | 400.00 | 0.18 | 0.00 | - | 1 | 4 |
| 221.25 | 0.00 | - | 3 | 4 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 1.50 | 0.00 | - | 1 | 2 |
| 242.19 | +19.40 | +8.71% | 1 | 6 | 430.00 | 0.01 | 0.00 | - | 1 | 10 |
| 233.59 | +27.21 | +13.18% | 1 | 1 | 435.00 | 0.01 | 0.00 | - | - | 5 |
| 232.30 | +21.86 | +10.39% | 1 | 6 | 440.00 | - | - | - | - | - |
| 226.50 | +31.50 | +16.15% | 5 | 1 | 445.00 | 0.01 | 0.00 | - | 2 | 7 |
| 222.58 | +22.18 | +11.07% | 1 | 6 | 450.00 | 0.01 | 0.00 | - | 149 | 168 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 460.00 | 0.26 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 470.00 | 0.01 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 475.00 | 0.01 | 0.00 | - | 1 | 20 |
| 184.22 | +8.48 | +4.83% | 1 | 2 | 480.00 | 0.41 | 0.00 | - | 6 | 145 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 490.00 | 0.01 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 495.00 | 0.01 | 0.00 | - | 503 | 532 |
| 145.05 | 0.00 | - | 2 | 2 | 500.00 | 0.03 | 0.00 | - | 6 | 161 |
| 129.62 | 0.00 | - | 4 | 4 | 505.00 | 0.01 | 0.00 | - | 11 | 171 |
| 144.98 | 0.00 | - | 1 | 1 | 510.00 | 0.01 | -0.03 | -75.00% | 1 | 33 |
| 98.42 | 0.00 | - | - | 10 | 515.00 | 0.01 | 0.00 | - | 50 | 58 |
| - | - | - | - | - | 520.00 | 0.99 | 0.00 | - | 1 | 40 |
| 125.17 | 0.00 | - | 3 | 16 | 525.00 | 0.01 | 0.00 | - | 1 | 171 |
| 120.14 | 0.00 | - | 1 | 2 | 530.00 | 0.04 | 0.00 | - | 6 | 159 |
| 110.47 | 0.00 | - | 1 | 1 | 535.00 | 0.01 | 0.00 | - | 46 | 282 |
| 101.13 | 0.00 | - | 1 | 1 | 540.00 | 0.03 | 0.00 | - | 1 | 146 |
| 103.58 | 0.00 | - | 1 | 1 | 545.00 | 0.05 | +0.03 | +150.00% | 1 | 140 |
| - | - | - | - | - | 547.50 | 0.01 | 0.00 | - | 21 | 86 |
| 121.69 | +24.49 | +25.20% | 5 | 12 | 550.00 | 0.01 | -0.01 | -50.00% | 55 | 355 |
| - | - | - | - | - | 552.50 | 0.04 | 0.00 | - | 4 | 4 |
| 89.10 | 0.00 | - | 1 | 1 | 555.00 | 0.03 | 0.00 | - | 2 | 217 |
| - | - | - | - | - | 557.50 | 0.12 | 0.00 | - | - | 15 |
| 91.34 | 0.00 | - | 3 | 9 | 560.00 | 0.34 | 0.00 | - | 8 | 187 |
| - | - | - | - | - | 562.50 | 0.04 | 0.00 | - | 1 | 12 |
| 107.88 | +22.33 | +26.10% | 1 | 7 | 565.00 | 0.01 | 0.00 | - | 2 | 482 |
| - | - | - | - | - | 567.50 | 0.09 | 0.00 | - | 1 | 1 |
| 102.59 | +19.93 | +24.11% | 8 | 10 | 570.00 | 0.01 | -0.04 | -80.00% | 22 | 390 |
| 100.02 | +29.84 | +42.52% | 1 | 1 | 572.50 | 0.17 | +0.14 | +466.67% | 6 | 26 |
| 94.41 | +16.59 | +21.32% | 11 | 46 | 575.00 | 0.01 | -0.01 | -50.00% | 110 | 1,237 |
| - | - | - | - | - | 577.50 | 0.08 | +0.01 | +14.29% | 25 | 114 |
| 91.17 | +23.90 | +35.53% | 9 | 27 | 580.00 | 0.02 | 0.00 | - | 82 | 929 |
| - | - | - | - | - | 582.50 | 0.01 | -0.03 | -75.00% | 3 | 55 |
| 83.84 | +21.67 | +34.86% | 5 | 50 | 585.00 | 0.01 | -0.04 | -80.00% | 42 | 276 |
| 83.68 | +28.28 | +51.05% | 1 | 1 | 587.50 | 0.01 | -0.07 | -87.50% | 18 | 73 |
| 81.03 | +29.07 | +55.95% | 1 | 15 | 590.00 | 0.02 | -0.03 | -60.00% | 68 | 325 |
| - | - | - | - | - | 592.50 | 0.01 | -0.60 | -98.36% | 2 | 68 |
| 75.90 | +20.70 | +37.50% | 2 | 20 | 595.00 | 0.01 | -0.03 | -75.00% | 31 | 297 |
| 74.71 | +27.92 | +59.67% | 1 | 3 | 597.50 | 0.06 | 0.00 | - | 22 | 158 |
| 68.77 | +14.47 | +26.65% | 23 | 50 | 600.00 | 0.01 | -0.04 | -80.00% | 86 | 606 |
| 48.00 | 0.00 | - | - | 0 | 602.50 | 0.01 | -0.52 | -98.11% | 41 | 242 |
| 66.80 | +24.49 | +57.88% | 12 | 30 | 605.00 | 0.03 | -0.01 | -25.00% | 139 | 618 |
| - | - | - | - | - | 607.50 | 0.04 | -0.06 | -60.00% | 76 | 736 |
| 59.13 | +15.90 | +36.78% | 9 | 177 | 610.00 | 0.04 | -0.01 | -20.00% | 165 | 1,075 |
| 32.40 | 0.00 | - | 2 | 2 | 612.50 | 0.01 | -0.04 | -80.00% | 59 | 852 |
| 56.54 | +18.86 | +50.05% | 7 | 205 | 615.00 | 0.01 | -0.06 | -85.71% | 172 | 1,245 |
| 51.83 | +19.28 | +59.23% | 4 | 48 | 617.50 | 0.01 | -0.04 | -80.00% | 76 | 398 |
| 51.43 | +17.11 | +49.85% | 185 | 239 | 620.00 | 0.02 | -0.04 | -66.67% | 249 | 941 |
| 46.72 | +21.47 | +85.03% | 1 | 6 | 622.50 | 0.01 | -0.06 | -85.71% | 236 | 447 |
| 43.87 | +14.40 | +48.86% | 209 | 315 | 625.00 | 0.01 | -0.09 | -90.00% | 275 | 1,108 |
| 32.38 | +5.03 | +18.39% | 2 | 17 | 627.50 | 0.01 | -0.11 | -91.67% | 50 | 330 |
| 38.95 | +14.27 | +57.82% | 15 | 138 | 630.00 | 0.02 | -0.11 | -84.62% | 458 | 1,094 |
| 38.00 | +17.00 | +80.95% | 14 | 77 | 632.50 | 0.02 | -0.13 | -86.67% | 158 | 559 |
| 33.73 | +13.73 | +68.65% | 42 | 234 | 635.00 | 0.03 | -0.13 | -81.25% | 501 | 1,007 |
| 31.59 | +13.79 | +77.47% | 16 | 163 | 637.50 | 0.02 | -0.33 | -94.29% | 231 | 629 |
| 29.00 | +13.61 | +88.43% | 110 | 433 | 640.00 | 0.01 | -0.49 | -98.00% | 794 | 1,253 |
| 26.08 | +14.53 | +125.80% | 60 | 308 | 642.50 | 0.01 | -0.70 | -98.59% | 158 | 1,145 |
| 24.00 | +14.45 | +151.31% | 124 | 696 | 645.00 | 0.04 | -1.01 | -96.19% | 456 | 725 |
| 24.10 | +17.35 | +257.04% | 123 | 285 | 647.50 | 0.01 | -1.49 | -99.33% | 363 | 347 |
| 21.00 | +14.60 | +228.13% | 2,093 | 2,343 | 650.00 | 0.01 | -2.24 | -99.56% | 3,576 | 867 |
| 16.45 | +11.95 | +265.56% | 219 | 428 | 652.50 | 0.01 | -3.34 | -99.70% | 603 | 268 |
| 15.25 | +12.05 | +376.56% | 943 | 1,047 | 655.00 | 0.01 | -4.49 | -99.78% | 2,293 | 467 |
| 11.35 | +9.08 | +400.00% | 765 | 616 | 657.50 | 0.01 | -5.59 | -99.82% | 1,595 | 134 |
| 8.92 | +7.31 | +454.04% | 4,021 | 1,788 | 660.00 | 0.01 | -8.09 | -99.88% | 5,920 | 433 |
| 6.43 | +5.39 | +518.27% | 1,963 | 362 | 662.50 | 0.01 | -20.24 | -99.95% | 2,206 | 201 |
| 4.50 | +3.79 | +533.80% | 13,865 | 1,365 | 665.00 | 0.01 | -10.99 | -99.91% | 7,509 | 153 |
| 2.00 | +1.50 | +300.00% | 4,742 | 415 | 667.50 | 0.01 | -26.99 | -99.96% | 3,420 | 2 |
| 0.16 | -0.17 | -51.52% | 19,003 | 1,314 | 670.00 | 1.00 | -26.00 | -96.30% | 7,466 | 12 |
| 0.02 | -0.26 | -92.86% | 10,127 | 408 | 672.50 | 3.23 | -23.84 | -88.07% | 2,242 | 0 |
| 0.01 | -0.14 | -93.33% | 15,425 | 1,194 | 675.00 | 6.60 | -16.91 | -71.93% | 579 | 3 |
| 0.01 | -0.08 | -88.89% | 4,172 | 278 | 677.50 | - | - | - | - | - |
| 0.02 | -0.09 | -81.82% | 8,453 | 1,280 | 680.00 | 7.90 | -18.30 | -69.85% | 78 | 0 |
| 0.01 | -0.05 | -83.33% | 1,039 | 279 | 682.50 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 3,687 | 662 | 685.00 | 14.90 | -23.67 | -61.37% | 24 | 0 |
| 0.02 | -0.02 | -50.00% | 375 | 183 | 687.50 | 34.65 | 0.00 | - | - | 0 |
| 0.02 | -0.04 | -66.67% | 852 | 628 | 690.00 | 38.50 | 0.00 | - | 2 | 0 |
| 0.01 | -0.05 | -83.33% | 209 | 153 | 692.50 | 36.81 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 139 | 345 | 695.00 | 39.14 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 34 | 70 | 697.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1,771 | 674 | 700.00 | 57.00 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 5 | 43 | 702.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 27 | 244 | 705.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 31 | 707.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 55 | 110 | 710.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 4 | 4 | 712.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 137 | 715.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 3 | 1 | 717.50 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 11 | 128 | 720.00 | 62.28 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 11 | 3 | 722.50 | - | - | - | - | - |
| 0.02 | -0.20 | -90.91% | 17 | 85 | 725.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 1 | 3 | 727.50 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 2 | 272 | 730.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 3 | 732.50 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 1 | 735.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 42 | 199 | 740.00 | - | - | - | - | - |
| 0.03 | -0.10 | -76.92% | 2 | 2 | 747.50 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 1 | 125 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 121 | 760.00 | - | - | - | - | - |
| 0.01 | -0.22 | -95.65% | 13 | 1 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 89 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 33 | 790.00 | 178.57 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 93 | 800.00 | 141.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 280 | 810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 610 | 820.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 436 | 830.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 133 | 840.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 62 | 850.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 895 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.