Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 12, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 366.25 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
| 365.33 | 0.00 | - | 2 | 2 | 320.00 | - | - | - | - | - |
| 304.34 | 0.00 | - | 2 | 2 | 350.00 | - | - | - | - | - |
| 274.59 | 0.00 | - | 3 | 3 | 410.00 | 0.10 | 0.00 | - | 1 | 1 |
| 256.16 | 0.00 | - | 1 | 1 | 430.00 | - | - | - | - | - |
| 232.08 | 0.00 | - | - | 4 | 450.00 | 0.24 | +0.12 | +100.00% | 1 | 1 |
| - | - | - | - | - | 495.00 | 0.18 | 0.00 | - | 13 | 20 |
| 180.44 | 0.00 | - | - | 3 | 500.00 | - | - | - | - | - |
| - | - | - | - | - | 505.00 | 0.70 | 0.00 | - | 1 | 1 |
| 179.43 | 0.00 | - | 1 | 6 | 510.00 | 0.42 | 0.00 | - | - | 1 |
| 158.82 | 0.00 | - | - | 2 | 525.00 | - | - | - | - | - |
| 154.78 | 0.00 | - | 3 | 0 | 530.00 | 0.38 | 0.00 | - | 1 | 2 |
| 113.94 | 0.00 | - | - | 1 | 535.00 | 0.19 | 0.00 | - | 9 | 8 |
| 130.20 | 0.00 | - | 1 | 3 | 550.00 | 0.10 | -0.03 | -23.08% | 7 | 39 |
| 121.87 | -10.29 | -7.79% | 1 | 1 | 555.00 | 0.18 | 0.00 | - | 2 | 9 |
| 120.27 | +43.90 | +57.48% | 1 | 10 | 560.00 | 0.10 | -0.02 | -16.67% | 22 | 220 |
| - | - | - | - | - | 565.00 | 0.36 | 0.00 | - | 36 | 47 |
| 102.18 | 0.00 | - | 1 | 1 | 570.00 | 0.10 | 0.00 | - | 2 | 47 |
| 108.49 | 0.00 | - | 5 | 18 | 575.00 | 0.22 | +0.07 | +46.67% | 2 | 116 |
| 107.19 | 0.00 | - | 3 | 6 | 580.00 | 0.14 | -0.04 | -22.22% | 13 | 144 |
| 89.06 | 0.00 | - | 20 | 32 | 585.00 | 0.19 | -0.02 | -9.52% | 4 | 92 |
| 98.61 | 0.00 | - | 1 | 3 | 590.00 | 0.22 | -0.22 | -50.00% | 3 | 164 |
| 85.64 | -7.60 | -8.15% | 3 | 7 | 595.00 | 0.23 | -0.26 | -53.06% | 4 | 83 |
| 81.00 | -7.85 | -8.84% | 2 | 36 | 600.00 | 0.24 | +0.01 | +4.35% | 181 | 550 |
| 71.80 | -11.77 | -14.08% | 4 | 6 | 605.00 | 0.34 | -0.01 | -2.86% | 28 | 426 |
| 67.90 | -10.52 | -13.41% | 16 | 79 | 610.00 | 0.47 | +0.11 | +30.56% | 84 | 142 |
| 64.52 | 0.00 | - | 1 | 7 | 615.00 | 0.65 | +0.12 | +22.64% | 22 | 215 |
| 68.62 | 0.00 | - | 4 | 18 | 620.00 | 0.74 | +0.12 | +19.35% | 182 | 371 |
| 62.90 | 0.00 | - | 2 | 8 | 625.00 | 1.00 | +0.29 | +40.85% | 153 | 337 |
| 45.63 | 0.00 | - | 7 | 92 | 630.00 | 1.47 | +0.30 | +25.64% | 79 | 427 |
| 43.50 | +3.97 | +10.04% | 5 | 84 | 635.00 | 1.61 | +0.35 | +27.78% | 50 | 276 |
| 39.47 | -10.13 | -20.42% | 4 | 47 | 640.00 | 2.22 | +0.47 | +26.86% | 236 | 370 |
| 33.95 | -11.15 | -24.72% | 4 | 107 | 645.00 | 2.90 | +0.82 | +39.42% | 236 | 250 |
| 30.05 | -9.31 | -23.65% | 19 | 97 | 650.00 | 3.72 | +1.09 | +41.44% | 118 | 672 |
| 26.81 | -9.37 | -25.90% | 18 | 103 | 655.00 | 4.61 | +1.16 | +33.62% | 48 | 158 |
| 21.98 | -9.27 | -29.66% | 131 | 175 | 660.00 | 5.85 | +1.72 | +41.65% | 291 | 150 |
| 18.86 | -9.61 | -33.75% | 19 | 71 | 665.00 | 7.90 | +2.98 | +60.57% | 116 | 96 |
| 16.00 | -9.35 | -36.88% | 107 | 181 | 670.00 | 8.84 | +1.94 | +28.12% | 70 | 149 |
| 13.15 | -6.30 | -32.39% | 111 | 195 | 675.00 | 11.70 | +2.96 | +33.87% | 434 | 122 |
| 11.00 | -5.55 | -33.53% | 546 | 912 | 680.00 | 15.20 | +4.39 | +40.61% | 86 | 222 |
| 9.45 | -4.95 | -34.38% | 255 | 304 | 685.00 | 17.50 | +4.83 | +38.12% | 48 | 87 |
| 6.85 | -5.15 | -42.92% | 150 | 244 | 690.00 | 15.90 | 0.00 | - | 22 | 31 |
| 5.35 | -5.07 | -48.66% | 42 | 138 | 695.00 | 31.04 | 0.00 | - | 1 | 11 |
| 4.45 | -3.35 | -42.95% | 337 | 773 | 700.00 | 27.00 | +6.00 | +28.57% | 18 | 22 |
| 3.16 | -3.59 | -53.19% | 450 | 464 | 705.00 | - | - | - | - | - |
| 2.71 | -2.29 | -45.80% | 472 | 497 | 710.00 | 29.05 | +1.70 | +6.22% | 5 | 3 |
| 2.05 | -2.40 | -53.93% | 44 | 155 | 715.00 | - | - | - | - | - |
| 1.67 | -1.68 | -50.15% | 25 | 531 | 720.00 | 40.50 | 0.00 | - | 1 | 6 |
| 1.07 | -1.36 | -55.97% | 44 | 230 | 725.00 | - | - | - | - | - |
| 0.85 | -1.13 | -57.07% | 18 | 178 | 730.00 | - | - | - | - | - |
| 0.77 | -0.63 | -45.00% | 4 | 70 | 735.00 | - | - | - | - | - |
| 0.75 | -0.47 | -38.52% | 35 | 151 | 740.00 | - | - | - | - | - |
| 0.60 | -0.29 | -32.58% | 3 | 14 | 745.00 | - | - | - | - | - |
| 0.34 | -0.36 | -51.43% | 40 | 594 | 750.00 | 71.10 | 0.00 | - | - | 0 |
| 0.44 | -0.99 | -69.23% | 1 | 11 | 755.00 | - | - | - | - | - |
| 0.38 | -0.02 | -5.00% | 4 | 98 | 760.00 | - | - | - | - | - |
| 0.30 | +0.15 | +100.00% | 4 | 75 | 770.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 33 | 780.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 127 | 790.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 3 | 47 | 800.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1 | 11 | 810.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 16 | 15 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.