Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 350.00 | 0.21 | 0.00 | - | - | 0 |
| 188.47 | 0.00 | - | 1 | 0 | 370.00 | 0.20 | 0.00 | - | 53 | 0 |
| 210.84 | 0.00 | - | - | 0 | 400.00 | 0.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 420.00 | 0.49 | 0.00 | - | 1 | 0 |
| 148.63 | 0.00 | - | 1 | 0 | 430.00 | 0.40 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 435.00 | 0.53 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 1.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 445.00 | 0.11 | -0.02 | -15.38% | 11 | 0 |
| - | - | - | - | - | 450.00 | 0.65 | 0.00 | - | 2 | 0 |
| 164.72 | 0.00 | - | 6 | 0 | 455.00 | 0.27 | 0.00 | - | 1 | 0 |
| 99.13 | 0.00 | - | 1 | 0 | 460.00 | 0.49 | 0.00 | - | 4 | 0 |
| 95.62 | 0.00 | - | 1 | 0 | 465.00 | 0.89 | 0.00 | - | 3 | 0 |
| 147.27 | 0.00 | - | - | 0 | 470.00 | 0.17 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 475.00 | 0.30 | 0.00 | - | 4 | 0 |
| 74.84 | 0.00 | - | 1 | 0 | 480.00 | 0.23 | +0.02 | +9.52% | 1 | 0 |
| 82.00 | 0.00 | - | 1 | 0 | 485.00 | 0.24 | 0.00 | - | 132 | 0 |
| 72.00 | 0.00 | - | 1 | 0 | 490.00 | 0.19 | -0.06 | -24.00% | 1 | 0 |
| 64.15 | 0.00 | - | 4 | 0 | 495.00 | 0.37 | 0.00 | - | 12 | 0 |
| 60.00 | 0.00 | - | 1 | 0 | 500.00 | 0.30 | -0.09 | -23.08% | 6 | 0 |
| 75.98 | 0.00 | - | 1 | 0 | 505.00 | 0.42 | 0.00 | - | 12 | 0 |
| 67.25 | 0.00 | - | 1 | 0 | 510.00 | 0.47 | -0.13 | -21.67% | 20 | 0 |
| 52.50 | 0.00 | - | 46 | 0 | 515.00 | 0.52 | 0.00 | - | 4 | 0 |
| 87.55 | +24.42 | +38.68% | 1 | 0 | 520.00 | 0.54 | -0.22 | -28.95% | 26 | 0 |
| 91.47 | 0.00 | - | 30 | 0 | 525.00 | 0.65 | -0.09 | -12.16% | 82 | 0 |
| 86.38 | 0.00 | - | 32 | 0 | 530.00 | 0.98 | +0.23 | +30.67% | 10 | 0 |
| 51.00 | 0.00 | - | 1 | 0 | 535.00 | 0.78 | -0.08 | -9.30% | 11 | 0 |
| 73.29 | 0.00 | - | 6 | 0 | 540.00 | 0.99 | -0.11 | -10.00% | 33 | 0 |
| 73.05 | +21.96 | +42.98% | 1 | 0 | 545.00 | 1.09 | -0.36 | -24.83% | 7 | 0 |
| 65.54 | -0.46 | -0.70% | 2 | 0 | 550.00 | 1.57 | -0.07 | -4.27% | 68 | 0 |
| 64.71 | 0.00 | - | 1 | 0 | 555.00 | 1.65 | -0.36 | -17.91% | 20 | 0 |
| 56.92 | +0.82 | +1.46% | 4 | 0 | 560.00 | 2.02 | -0.42 | -17.21% | 43 | 0 |
| 52.50 | -0.30 | -0.57% | 6 | 0 | 565.00 | 2.37 | -0.68 | -22.30% | 17 | 0 |
| 43.81 | -8.19 | -15.75% | 10 | 0 | 570.00 | 3.06 | -0.69 | -18.40% | 14 | 0 |
| 42.03 | -2.08 | -4.72% | 10 | 0 | 575.00 | 3.80 | -0.75 | -16.48% | 55 | 0 |
| 37.61 | +0.06 | +0.16% | 7 | 0 | 580.00 | 4.55 | -1.05 | -18.75% | 72 | 0 |
| 35.57 | -4.70 | -11.67% | 13 | 0 | 585.00 | 5.35 | -1.42 | -20.97% | 5 | 0 |
| 31.05 | +1.37 | +4.62% | 3 | 0 | 590.00 | 6.98 | -1.12 | -13.83% | 55 | 0 |
| 28.45 | +2.17 | +8.26% | 3 | 0 | 595.00 | 8.22 | -1.23 | -13.02% | 9 | 0 |
| 25.24 | -0.50 | -1.94% | 14 | 0 | 600.00 | 10.35 | -1.35 | -11.54% | 189 | 0 |
| 20.98 | -0.69 | -3.18% | 18 | 0 | 605.00 | 12.35 | -0.90 | -6.79% | 5 | 0 |
| 18.07 | +0.07 | +0.39% | 29 | 0 | 610.00 | 14.65 | -1.00 | -6.39% | 16 | 0 |
| 15.43 | -0.57 | -3.56% | 62 | 0 | 615.00 | 16.50 | -1.40 | -7.82% | 41 | 0 |
| 13.08 | -0.52 | -3.82% | 65 | 0 | 620.00 | 18.34 | -1.56 | -7.84% | 1 | 0 |
| 11.20 | -0.91 | -7.51% | 13 | 0 | 625.00 | 22.52 | -48.83 | -68.44% | 6 | 0 |
| 9.80 | -0.40 | -3.92% | 23 | 0 | 630.00 | 32.87 | 0.00 | - | 4 | 0 |
| 7.90 | -1.45 | -15.51% | 17 | 0 | 635.00 | 28.50 | -51.50 | -64.38% | 12 | 0 |
| 7.14 | -0.58 | -7.51% | 4 | 0 | 640.00 | 85.13 | 0.00 | - | 1 | 0 |
| 5.30 | -0.60 | -10.17% | 15 | 0 | 645.00 | 36.85 | -0.02 | -0.05% | 10 | 0 |
| 4.40 | -0.67 | -13.21% | 328 | 0 | 650.00 | 40.65 | 0.00 | - | 100 | 0 |
| 3.95 | -0.26 | -6.18% | 2 | 0 | 655.00 | 97.90 | 0.00 | - | 1 | 0 |
| 3.00 | -0.40 | -11.76% | 2 | 0 | 660.00 | - | - | - | - | - |
| 2.89 | -1.03 | -26.28% | 8 | 0 | 665.00 | - | - | - | - | - |
| 1.90 | -0.39 | -17.03% | 12 | 0 | 670.00 | 59.18 | +59.18 | - | - | 0 |
| 2.13 | 0.00 | - | 3 | 0 | 675.00 | 100.13 | 0.00 | - | - | 0 |
| 1.66 | -0.21 | -11.23% | 1 | 0 | 680.00 | 68.48 | +68.48 | - | - | 0 |
| 1.36 | 0.00 | - | 4 | 0 | 685.00 | - | - | - | - | - |
| 1.06 | +0.06 | +6.00% | 1 | 0 | 690.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 6 | 0 | 695.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 20 | 0 | 700.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 0 | 720.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 7 | 0 | 730.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 12 | 0 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 0 | 820.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 0 | 850.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 0 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.