Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Calls
June 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 0.02 | 0.00 | - | 1 | 1 |
| 255.02 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.15 | 0.00 | - | - | 1 |
| 170.70 | 0.00 | - | 1 | 1 | 400.00 | 0.11 | 0.00 | - | 1 | 2 |
| 210.99 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 435.00 | 0.97 | 0.00 | - | - | 1 |
| - | - | - | - | - | 445.00 | 0.42 | 0.00 | - | 1 | 1 |
| 173.74 | 0.00 | - | 1 | 1 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 455.00 | 0.06 | 0.00 | - | 6 | 1 |
| - | - | - | - | - | 465.00 | 0.11 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 470.00 | 0.20 | 0.00 | - | 1 | 221 |
| - | - | - | - | - | 475.00 | 0.25 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 480.00 | 0.18 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 485.00 | 0.08 | -0.63 | -88.73% | 1 | 22 |
| 131.60 | 0.00 | - | - | 1 | 490.00 | 0.10 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 495.00 | 0.20 | 0.00 | - | 1 | 22 |
| 121.97 | 0.00 | - | 6 | 4 | 500.00 | 0.12 | +0.05 | +250.00% | 1 | 222 |
| 117.20 | 0.00 | - | 5 | 7 | 505.00 | 0.16 | 0.00 | - | 1 | 938 |
| 55.16 | 0.00 | - | 3 | 3 | 510.00 | 0.24 | 0.00 | - | 1 | 64 |
| 92.17 | 0.00 | - | 2 | 2 | 515.00 | 0.21 | 0.00 | - | 6 | 235 |
| 104.93 | 0.00 | - | 1 | 2 | 520.00 | 0.17 | 0.00 | - | 8 | 263 |
| 92.50 | 0.00 | - | 1 | 2 | 525.00 | 0.18 | -0.03 | -14.29% | 1 | 46 |
| 86.83 | 0.00 | - | 5 | 5 | 530.00 | 0.19 | 0.00 | - | 74 | 126 |
| - | - | - | - | - | 535.00 | 0.24 | 0.00 | - | 1 | 28 |
| 91.01 | 0.00 | - | 1 | 14 | 540.00 | 0.34 | +0.07 | +25.93% | 25 | 114 |
| 76.44 | 0.00 | - | 8 | 8 | 545.00 | 0.33 | 0.00 | - | 16 | 61 |
| 65.38 | 0.00 | - | 7 | 40 | 550.00 | 0.32 | 0.00 | - | 70 | 154 |
| 68.70 | 0.00 | - | 1 | 50 | 555.00 | 0.38 | -0.21 | -35.59% | 4 | 43 |
| 66.62 | 0.00 | - | 1 | 37 | 560.00 | 0.43 | -0.05 | -10.20% | 7 | 100 |
| 58.12 | 0.00 | - | 1 | 75 | 565.00 | 0.55 | +0.01 | +1.85% | 1 | 105 |
| 75.00 | +5.53 | +7.96% | 2 | 104 | 570.00 | 0.65 | 0.00 | - | 46 | 103 |
| 46.81 | 0.00 | - | 1 | 19 | 575.00 | 0.73 | -0.07 | -8.75% | 2 | 190 |
| 56.83 | 0.00 | - | 5 | 33 | 580.00 | 0.89 | -0.13 | -12.75% | 3 | 206 |
| 52.03 | 0.00 | - | 5 | 35 | 585.00 | 1.16 | +0.07 | +6.42% | 1 | 249 |
| 56.00 | +1.60 | +2.94% | 11 | 73 | 590.00 | 1.32 | -0.18 | -12.00% | 8 | 171 |
| 25.58 | 0.00 | - | 3 | 25 | 595.00 | 1.75 | -0.02 | -1.13% | 13 | 671 |
| 47.40 | +2.27 | +5.03% | 3 | 67 | 600.00 | 2.01 | -0.40 | -16.60% | 10 | 244 |
| 35.51 | -6.71 | -15.89% | 1 | 72 | 605.00 | 2.74 | -0.07 | -2.49% | 5 | 138 |
| 38.65 | -0.10 | -0.26% | 2 | 68 | 610.00 | 3.25 | -0.70 | -17.72% | 9 | 168 |
| 31.59 | +1.89 | +6.36% | 1 | 53 | 615.00 | 4.13 | -0.64 | -13.42% | 6 | 157 |
| 30.48 | +0.38 | +1.26% | 2 | 118 | 620.00 | 5.23 | -0.62 | -10.60% | 223 | 68 |
| 25.35 | +0.03 | +0.12% | 3 | 48 | 625.00 | 6.65 | -1.15 | -14.74% | 15 | 58 |
| 24.00 | +2.61 | +12.20% | 82 | 403 | 630.00 | 8.50 | -0.90 | -9.57% | 15 | 56 |
| 18.21 | -0.04 | -0.22% | 6 | 97 | 635.00 | 9.85 | -1.45 | -12.83% | 17 | 80 |
| 16.75 | +0.75 | +4.69% | 107 | 328 | 640.00 | 11.75 | -2.06 | -14.92% | 154 | 413 |
| 14.75 | +0.92 | +6.65% | 133 | 80 | 645.00 | - | - | - | - | - |
| 12.65 | +1.30 | +11.45% | 11 | 231 | 650.00 | 18.20 | -0.31 | -1.67% | 2 | 7 |
| 10.20 | +0.86 | +9.21% | 29 | 56 | 655.00 | - | - | - | - | - |
| 8.70 | +0.56 | +6.88% | 27 | 85 | 660.00 | - | - | - | - | - |
| 7.15 | +0.41 | +6.08% | 10 | 78 | 665.00 | - | - | - | - | - |
| 5.54 | -0.48 | -7.97% | 4 | 65 | 670.00 | - | - | - | - | - |
| 4.80 | +0.65 | +15.66% | 8 | 37 | 675.00 | - | - | - | - | - |
| 3.25 | -0.75 | -18.75% | 2 | 149 | 680.00 | - | - | - | - | - |
| 2.98 | -0.32 | -9.70% | 5 | 19 | 685.00 | - | - | - | - | - |
| 2.52 | -0.14 | -5.26% | 22 | 116 | 690.00 | 79.09 | 0.00 | - | - | 0 |
| 1.96 | -0.20 | -9.26% | 8 | 9 | 695.00 | - | - | - | - | - |
| 1.55 | -0.11 | -6.08% | 11 | 106 | 700.00 | - | - | - | - | - |
| 1.05 | +0.02 | +1.94% | 9 | 34 | 710.00 | 100.60 | 0.00 | - | 1 | 0 |
| 0.66 | -0.05 | -7.04% | 6 | 38 | 720.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 13 | 12 | 730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 7 | 9 | 740.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 3 | 4 | 750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 21 | 760.00 | - | - | - | - | - |
| - | - | - | - | - | 790.00 | 179.02 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.