Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.06 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 1 | 1 |
| 296.41 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.02 | 0.00 | - | 25 | 20 |
| 238.37 | 0.00 | - | 6 | 3 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 0.09 | 0.00 | - | 1 | 1 |
| 243.64 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| - | - | - | - | - | 480.00 | 0.21 | 0.00 | - | 2 | 2 |
| 191.36 | 0.00 | - | - | 2 | 490.00 | 1.34 | 0.00 | - | 1 | 1 |
| 189.30 | 0.00 | - | 1 | 1 | 495.00 | 0.08 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 500.00 | 0.71 | 0.00 | - | 1 | 2 |
| 149.67 | 0.00 | - | - | 5 | 505.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 0.46 | 0.00 | - | - | 0 |
| 172.55 | +9.26 | +5.67% | 1 | 1 | 515.00 | 0.02 | 0.00 | - | 30 | 37 |
| 161.10 | +36.99 | +29.80% | 1 | 1 | 520.00 | 0.49 | 0.00 | - | 1 | 2 |
| 155.63 | 0.00 | - | 2 | 2 | 525.00 | 0.07 | 0.00 | - | 3 | 75 |
| 125.94 | 0.00 | - | 1 | 1 | 530.00 | 0.05 | 0.00 | - | 60 | 82 |
| - | - | - | - | - | 535.00 | 0.12 | 0.00 | - | - | 3 |
| - | - | - | - | - | 540.00 | 0.04 | 0.00 | - | 6 | 14 |
| 127.19 | 0.00 | - | 3 | 0 | 545.00 | 0.11 | 0.00 | - | 15 | 46 |
| 131.20 | 0.00 | - | 2 | 2 | 550.00 | 0.07 | 0.00 | - | 91 | 171 |
| 97.53 | 0.00 | - | - | 1 | 555.00 | 0.05 | 0.00 | - | 130 | 181 |
| - | - | - | - | - | 560.00 | 0.05 | 0.00 | - | 10 | 126 |
| 104.68 | 0.00 | - | - | 1 | 565.00 | 0.09 | 0.00 | - | 2 | 78 |
| 106.81 | 0.00 | - | 1 | 10 | 570.00 | 0.07 | 0.00 | - | 125 | 290 |
| 101.83 | 0.00 | - | 1 | 4 | 575.00 | 0.06 | 0.00 | - | 78 | 277 |
| 106.95 | +5.35 | +5.27% | 4 | 12 | 580.00 | 0.08 | +0.03 | +60.00% | 1 | 67 |
| 97.46 | 0.00 | - | 1 | 3 | 585.00 | 0.08 | -0.06 | -40.00% | 51 | 85 |
| 86.05 | 0.00 | - | 2 | 7 | 590.00 | 0.08 | -0.03 | -27.27% | 30 | 129 |
| 79.39 | 0.00 | - | 4 | 5 | 595.00 | 0.13 | -1.23 | -90.44% | 1 | 85 |
| 86.26 | +15.27 | +21.51% | 1 | 37 | 600.00 | 0.07 | -0.06 | -46.15% | 24 | 360 |
| 66.41 | 0.00 | - | 1 | 3 | 605.00 | 0.15 | -0.04 | -21.05% | 1 | 183 |
| 67.90 | 0.00 | - | 1 | 39 | 610.00 | 0.14 | -0.07 | -33.33% | 34 | 879 |
| 72.09 | 0.00 | - | 15 | 18 | 615.00 | 0.16 | -0.06 | -27.27% | 35 | 680 |
| 63.87 | 0.00 | - | 3 | 39 | 620.00 | 0.19 | -0.09 | -32.14% | 1 | 199 |
| 57.36 | +2.76 | +5.05% | 1 | 25 | 625.00 | 0.21 | -0.15 | -41.67% | 26 | 439 |
| 42.40 | 0.00 | - | 2 | 41 | 630.00 | 0.24 | -0.26 | -52.00% | 24 | 365 |
| 45.55 | -0.47 | -1.02% | 2 | 18 | 635.00 | 0.36 | -0.31 | -45.59% | 24 | 360 |
| 48.00 | +7.06 | +17.24% | 300 | 98 | 640.00 | 0.50 | -0.39 | -44.32% | 1,057 | 1,139 |
| 36.00 | 0.00 | - | 1 | 80 | 645.00 | 0.69 | -0.54 | -43.90% | 756 | 1,102 |
| - | - | - | - | - | 647.50 | 0.73 | -0.75 | -50.68% | 8 | 71 |
| 37.15 | +4.15 | +12.58% | 2 | 158 | 650.00 | 0.93 | -0.98 | -51.31% | 122 | 573 |
| 28.50 | 0.00 | - | 1 | 3 | 652.50 | 1.15 | -0.79 | -40.72% | 7 | 115 |
| 34.09 | +7.15 | +26.54% | 7 | 167 | 655.00 | 1.30 | -1.15 | -46.94% | 68 | 208 |
| 26.20 | 0.00 | - | 10 | 16 | 657.50 | 1.73 | -0.95 | -35.45% | 1 | 121 |
| 28.55 | +5.70 | +24.95% | 9 | 184 | 660.00 | 1.73 | -1.57 | -47.58% | 120 | 613 |
| 21.65 | 0.00 | - | 8 | 46 | 662.50 | 2.52 | -1.36 | -35.05% | 63 | 103 |
| 25.50 | +6.50 | +34.21% | 22 | 134 | 665.00 | 2.66 | -1.88 | -41.41% | 93 | 153 |
| 23.09 | +5.44 | +30.82% | 10 | 130 | 667.50 | 3.16 | -1.94 | -38.04% | 37 | 212 |
| 19.55 | +4.03 | +25.97% | 21 | 383 | 670.00 | 3.73 | -2.43 | -39.45% | 141 | 341 |
| 13.45 | 0.00 | - | 49 | 161 | 672.50 | 4.10 | -2.87 | -41.18% | 107 | 80 |
| 16.46 | +4.44 | +36.94% | 28 | 654 | 675.00 | 5.10 | -2.90 | -36.25% | 59 | 842 |
| 14.23 | +3.78 | +36.17% | 36 | 152 | 677.50 | 6.20 | -2.95 | -32.24% | 41 | 552 |
| 13.15 | +3.96 | +43.09% | 88 | 563 | 680.00 | 6.45 | -4.10 | -38.86% | 123 | 460 |
| 12.38 | +4.38 | +54.75% | 120 | 347 | 682.50 | 6.96 | -5.04 | -42.00% | 113 | 67 |
| 10.10 | +2.90 | +40.28% | 299 | 632 | 685.00 | 8.80 | -4.17 | -32.15% | 206 | 158 |
| 9.20 | +2.97 | +47.67% | 185 | 109 | 687.50 | 9.20 | -4.80 | -34.29% | 93 | 21 |
| 7.93 | +2.73 | +52.50% | 390 | 547 | 690.00 | 11.00 | -5.02 | -31.34% | 4 | 67 |
| 6.85 | +2.26 | +49.24% | 30 | 159 | 692.50 | 18.26 | 0.00 | - | - | 2 |
| 6.10 | +2.00 | +48.78% | 79 | 244 | 695.00 | 14.55 | -5.65 | -27.97% | 1 | 17 |
| 4.40 | +1.50 | +51.72% | 420 | 611 | 700.00 | 17.20 | -5.75 | -25.05% | 2 | 87 |
| 3.01 | +0.86 | +40.00% | 148 | 380 | 705.00 | 21.65 | -11.80 | -35.28% | 60 | 70 |
| 2.24 | +0.65 | +40.88% | 138 | 300 | 710.00 | 25.50 | -5.55 | -17.87% | 20 | 7 |
| 1.87 | +0.64 | +52.03% | 58 | 355 | 715.00 | 31.00 | -14.68 | -32.14% | 1 | 1 |
| 1.37 | +0.57 | +71.25% | 70 | 226 | 720.00 | 50.10 | 0.00 | - | 3 | 3 |
| 0.97 | +0.31 | +46.97% | 7 | 164 | 725.00 | 46.53 | 0.00 | - | 2 | 2 |
| 0.71 | +0.14 | +24.56% | 11 | 193 | 730.00 | - | - | - | - | - |
| 0.38 | -0.06 | -11.54% | 24 | 17 | 735.00 | - | - | - | - | - |
| 0.34 | +0.13 | +61.90% | 9 | 79 | 740.00 | - | - | - | - | - |
| 0.25 | +0.07 | +38.89% | 2 | 90 | 745.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 3 | 295 | 750.00 | 80.00 | 0.00 | - | 20 | 0 |
| 0.18 | +0.09 | +100.00% | 27 | 45 | 755.00 | - | - | - | - | - |
| 0.15 | +0.12 | +400.00% | 5 | 71 | 760.00 | - | - | - | - | - |
| 0.15 | +0.08 | +114.29% | 2 | 32 | 770.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 19 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 20 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 54 | 800.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 3 | 820.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 830.00 | 175.72 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 26 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.