Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 313.68 | 0.00 | - | 1 | 0 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | - | 1 |
| 251.50 | +38.40 | +18.02% | 2 | 2 | 360.00 | - | - | - | - | - |
| 243.70 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 173.05 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| 187.87 | 0.00 | - | 1 | 2 | 390.00 | 0.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.02 | 0.00 | - | 1 | 80 |
| 172.22 | 0.00 | - | 3 | 2 | 410.00 | 0.01 | 0.00 | - | 2 | 32 |
| 192.00 | 0.00 | - | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 5 | 43 |
| 182.00 | +9.37 | +5.43% | 1 | 5 | 430.00 | 0.15 | 0.00 | - | 1 | 2 |
| 114.15 | 0.00 | - | - | 1 | 435.00 | 0.07 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 440.00 | 0.14 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 10 | 29 |
| 157.80 | 0.00 | - | 10 | 10 | 450.00 | 0.01 | 0.00 | - | 4 | 131 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 3 | 4 |
| 147.16 | +48.56 | +49.25% | 2 | 4 | 460.00 | 0.19 | 0.00 | - | 10 | 103 |
| 94.65 | 0.00 | - | 1 | 0 | 465.00 | 0.11 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 467.50 | 0.01 | 0.00 | - | - | 48 |
| 144.00 | +54.19 | +60.34% | 13 | 19 | 470.00 | 0.01 | 0.00 | - | 2 | 140 |
| - | - | - | - | - | 472.50 | 0.01 | 0.00 | - | - | 1 |
| 128.24 | 0.00 | - | 1 | 1 | 475.00 | 0.01 | 0.00 | - | 10 | 431 |
| - | - | - | - | - | 477.50 | 0.01 | 0.00 | - | - | 11 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 2 | 47 |
| - | - | - | - | - | 482.50 | 0.01 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 487.50 | 0.01 | 0.00 | - | 10 | 33 |
| 69.59 | 0.00 | - | 1 | 5 | 490.00 | 0.01 | 0.00 | - | 2 | 335 |
| - | - | - | - | - | 492.50 | 0.03 | 0.00 | - | 10 | 98 |
| 83.30 | 0.00 | - | 5 | 5 | 495.00 | 0.01 | 0.00 | - | 6 | 266 |
| 117.21 | +1.60 | +1.38% | 10 | 13 | 500.00 | 0.01 | 0.00 | - | 4 | 489 |
| - | - | - | - | - | 502.50 | 0.01 | 0.00 | - | 5 | 171 |
| 99.37 | 0.00 | - | 1 | 13 | 505.00 | 0.01 | 0.00 | - | 14 | 219 |
| - | - | - | - | - | 507.50 | 0.23 | 0.00 | - | - | 0 |
| 97.09 | -0.61 | -0.62% | 10 | 11 | 510.00 | 0.01 | 0.00 | - | 49 | 466 |
| 65.69 | 0.00 | - | 5 | 5 | 512.50 | 0.14 | 0.00 | - | 22 | 12 |
| 81.02 | 0.00 | - | 5 | 6 | 515.00 | 0.01 | 0.00 | - | 21 | 231 |
| 32.15 | 0.00 | - | - | 2 | 517.50 | 0.01 | 0.00 | - | 5 | 7 |
| 87.27 | -7.66 | -8.07% | 3 | 147 | 520.00 | 0.01 | 0.00 | - | 20 | 919 |
| - | - | - | - | - | 522.50 | 0.04 | +0.03 | +300.00% | 19 | 106 |
| 88.15 | 0.00 | - | 160 | 146 | 525.00 | 0.01 | 0.00 | - | 35 | 397 |
| - | - | - | - | - | 527.50 | 0.02 | 0.00 | - | 4 | 354 |
| 78.00 | -6.43 | -7.62% | 1 | 19 | 530.00 | 0.01 | -0.01 | -50.00% | 8 | 957 |
| 63.49 | 0.00 | - | 1 | 12 | 532.50 | 0.01 | 0.00 | - | 8 | 267 |
| 81.73 | 0.00 | - | 6 | 34 | 535.00 | 0.01 | -0.01 | -50.00% | 20 | 353 |
| - | - | - | - | - | 537.50 | 0.01 | 0.00 | - | 12 | 160 |
| 69.40 | 0.00 | - | 2 | 78 | 540.00 | 0.01 | -0.01 | -50.00% | 8 | 972 |
| 59.05 | 0.00 | - | 2 | 12 | 542.50 | 0.01 | -0.01 | -50.00% | 2 | 200 |
| 70.30 | 0.00 | - | 22 | 59 | 545.00 | 0.01 | 0.00 | - | 1 | 642 |
| 57.94 | 0.00 | - | 8 | 33 | 547.50 | 0.01 | -0.02 | -66.67% | 7 | 488 |
| 59.79 | -3.21 | -5.10% | 8 | 248 | 550.00 | 0.01 | 0.00 | - | 2 | 1,197 |
| 59.53 | 0.00 | - | 1 | 66 | 552.50 | 0.01 | 0.00 | - | 22 | 196 |
| 53.75 | -4.72 | -8.07% | 4 | 123 | 555.00 | 0.01 | -0.02 | -66.67% | 1 | 1,037 |
| 49.56 | +4.21 | +9.28% | 1 | 168 | 557.50 | 0.01 | 0.00 | - | 24 | 276 |
| 46.70 | -6.50 | -12.22% | 28 | 489 | 560.00 | 0.01 | 0.00 | - | 52 | 1,494 |
| 45.91 | -5.36 | -10.45% | 5 | 173 | 562.50 | 0.01 | -0.01 | -50.00% | 2 | 362 |
| 43.25 | -3.50 | -7.49% | 10 | 207 | 565.00 | 0.02 | +0.01 | +100.00% | 22 | 705 |
| 42.51 | -3.30 | -7.20% | 17 | 178 | 567.50 | 0.02 | 0.00 | - | 9 | 249 |
| 38.42 | -3.42 | -8.17% | 15 | 518 | 570.00 | 0.01 | 0.00 | - | 10 | 1,549 |
| 35.50 | -5.22 | -12.82% | 11 | 207 | 572.50 | 0.01 | -0.02 | -66.67% | 148 | 563 |
| 33.15 | -3.17 | -8.73% | 31 | 488 | 575.00 | 0.01 | -0.01 | -50.00% | 195 | 1,933 |
| 31.75 | -3.80 | -10.69% | 4 | 189 | 577.50 | 0.01 | -0.02 | -66.67% | 24 | 473 |
| 28.62 | -3.83 | -11.80% | 65 | 525 | 580.00 | 0.01 | -0.02 | -66.67% | 95 | 2,112 |
| 24.50 | -5.79 | -19.12% | 22 | 127 | 582.50 | 0.01 | -0.02 | -66.67% | 168 | 603 |
| 24.20 | -2.93 | -10.80% | 758 | 1,059 | 585.00 | 0.01 | -0.06 | -85.71% | 158 | 1,004 |
| 21.05 | -3.43 | -14.01% | 57 | 266 | 587.50 | 0.02 | -0.04 | -66.67% | 128 | 406 |
| 18.90 | -3.10 | -14.09% | 170 | 2,420 | 590.00 | 0.01 | -0.08 | -88.89% | 1,536 | 2,954 |
| 15.98 | -4.24 | -20.97% | 13 | 944 | 592.50 | 0.02 | -0.10 | -83.33% | 183 | 731 |
| 13.00 | -3.86 | -22.89% | 291 | 595 | 595.00 | 0.04 | -0.15 | -78.95% | 527 | 1,031 |
| 11.61 | -4.56 | -28.20% | 21 | 378 | 597.50 | 0.06 | -0.27 | -84.38% | 878 | 654 |
| 9.10 | -3.70 | -28.91% | 299 | 1,115 | 600.00 | 0.08 | -0.34 | -80.95% | 3,930 | 2,193 |
| 5.75 | -4.52 | -44.01% | 149 | 413 | 602.50 | 0.19 | -0.57 | -75.00% | 1,383 | 634 |
| 3.45 | -4.75 | -57.93% | 460 | 830 | 605.00 | 0.57 | -0.58 | -50.43% | 3,732 | 1,007 |
| 1.46 | -4.69 | -76.26% | 1,103 | 477 | 607.50 | 1.05 | -0.70 | -40.00% | 1,734 | 526 |
| 0.69 | -3.96 | -85.16% | 3,106 | 868 | 610.00 | 2.98 | +0.33 | +12.45% | 3,400 | 789 |
| 0.19 | -3.21 | -94.41% | 1,948 | 701 | 612.50 | 5.00 | +1.15 | +29.87% | 1,577 | 331 |
| 0.07 | -2.23 | -96.96% | 3,521 | 1,382 | 615.00 | 7.09 | +1.84 | +35.05% | 2,448 | 344 |
| 0.04 | -1.51 | -97.42% | 1,746 | 607 | 617.50 | 9.80 | +2.50 | +34.25% | 1,353 | 151 |
| 0.02 | -0.93 | -97.89% | 4,672 | 1,894 | 620.00 | 10.60 | +1.70 | +19.10% | 2,379 | 130 |
| 0.01 | -0.59 | -98.33% | 1,910 | 376 | 622.50 | 12.55 | +2.03 | +19.30% | 341 | 34 |
| 0.01 | -0.36 | -97.30% | 3,797 | 783 | 625.00 | 12.22 | +0.57 | +4.89% | 54 | 32 |
| 0.03 | -0.20 | -86.96% | 645 | 987 | 627.50 | 13.50 | -1.50 | -10.00% | 26 | 2 |
| 0.01 | -0.16 | -94.12% | 2,399 | 1,393 | 630.00 | 23.00 | +2.00 | +9.52% | 45 | 85 |
| 0.01 | -0.12 | -92.31% | 210 | 744 | 632.50 | 21.00 | 0.00 | - | - | 8 |
| 0.02 | -0.07 | -87.50% | 562 | 888 | 635.00 | 17.15 | -4.15 | -19.48% | 8 | 4 |
| 0.01 | -0.03 | -75.00% | 100 | 242 | 637.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 260 | 971 | 640.00 | 28.10 | 0.00 | - | 4 | 1 |
| 0.02 | -0.02 | -50.00% | 46 | 16 | 642.50 | - | - | - | - | - |
| 0.02 | -0.01 | -50.00% | 34 | 509 | 645.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 3 | 32 | 647.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 82 | 446 | 650.00 | 39.00 | 0.00 | - | 79 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 475 | 655.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | - | 4 | 657.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 56 | 660.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 18 | 20 | 662.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 665.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 667.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 200 | 670.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 11 | 672.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 51 | 675.00 | 117.70 | 0.00 | - | 155 | 0 |
| 0.03 | 0.00 | - | - | 1 | 677.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 63 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 685.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 79 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 33 | 695.00 | 131.09 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 336 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 205 | 238 | 710.00 | 140.36 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 62 | 720.00 | 112.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 63 | 730.00 | 115.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 240 | 740.00 | 168.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 47 | 187 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 9 | 760.00 | 200.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 12 | 780.00 | 220.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 222 | 800.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 1 | 820.00 | 255.76 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 7 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 7 | 840.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 53 | 860.00 | 239.39 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.