Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Calls
July 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.22 | 0.00 | - | 1 | 1 |
| 275.43 | 0.00 | - | 3 | 3 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 0.42 | 0.00 | - | 1 | 2 |
| 209.60 | 0.00 | - | 1 | 2 | 470.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 0.83 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 490.00 | 0.88 | 0.00 | - | 2 | 16 |
| 171.00 | 0.00 | - | 1 | 5 | 500.00 | 0.63 | -0.17 | -21.25% | 4 | 12 |
| - | - | - | - | - | 505.00 | 1.04 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 510.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 2.47 | 0.00 | - | - | 7 |
| - | - | - | - | - | 520.00 | 1.30 | 0.00 | - | - | 6 |
| 162.90 | 0.00 | - | 3 | 3 | 525.00 | 1.43 | 0.00 | - | 120 | 242 |
| - | - | - | - | - | 530.00 | 1.57 | 0.00 | - | 5 | 80 |
| - | - | - | - | - | 535.00 | 1.70 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 540.00 | 1.50 | 0.00 | - | 1 | 11 |
| 105.00 | 0.00 | - | - | 3 | 550.00 | 2.02 | -0.54 | -21.09% | 4 | 171 |
| 100.35 | 0.00 | - | - | 5 | 555.00 | 2.90 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 560.00 | 2.65 | 0.00 | - | 2 | 58 |
| 89.91 | 0.00 | - | - | 2 | 565.00 | 2.84 | 0.00 | - | 1 | 18 |
| 115.39 | 0.00 | - | 1 | 2 | 570.00 | 4.09 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 575.00 | 3.62 | -0.92 | -20.26% | 1 | 69 |
| - | - | - | - | - | 580.00 | 4.11 | 0.00 | - | 7 | 911 |
| 93.38 | 0.00 | - | 2 | 7 | 585.00 | 4.13 | -1.57 | -27.54% | 1 | 61 |
| - | - | - | - | - | 590.00 | 5.35 | -1.05 | -16.41% | 22 | 37 |
| 93.11 | 0.00 | - | - | 12 | 595.00 | 4.92 | -0.91 | -15.61% | 1 | 35 |
| 91.21 | 0.00 | - | 3 | 6 | 600.00 | 6.58 | +0.03 | +0.46% | 22 | 58 |
| 85.10 | 0.00 | - | - | 1 | 605.00 | 7.50 | 0.00 | - | 5 | 42 |
| 85.96 | 0.00 | - | 2 | 3 | 610.00 | 7.40 | -0.79 | -9.65% | 52 | 133 |
| 82.17 | 0.00 | - | 5 | 5 | 615.00 | 7.69 | -1.75 | -18.54% | 4 | 49 |
| 73.50 | 0.00 | - | 1 | 8 | 620.00 | 8.90 | -1.30 | -12.75% | 2 | 99 |
| - | - | - | - | - | 625.00 | 10.23 | -1.77 | -14.75% | 15 | 56 |
| 67.16 | 0.00 | - | 2 | 47 | 630.00 | 11.50 | -2.36 | -17.03% | 5 | 61 |
| - | - | - | - | - | 635.00 | 12.52 | -2.51 | -16.70% | 7 | 231 |
| 60.00 | 0.00 | - | 5 | 17 | 640.00 | 14.14 | -1.12 | -7.34% | 2 | 245 |
| 47.33 | 0.00 | - | 3 | 23 | 645.00 | 17.65 | 0.00 | - | 7 | 219 |
| 53.07 | 0.00 | - | 3 | 31 | 650.00 | 17.26 | -2.14 | -11.03% | 8 | 362 |
| 51.57 | +10.95 | +26.96% | 1 | 14 | 655.00 | 20.43 | 0.00 | - | 2 | 18 |
| 45.00 | 0.00 | - | 1 | 42 | 660.00 | 20.80 | -1.55 | -6.94% | 61 | 90 |
| 41.00 | 0.00 | - | 2 | 29 | 665.00 | 22.72 | -3.08 | -11.94% | 1 | 11 |
| 42.59 | +3.34 | +8.51% | 2 | 39 | 670.00 | 24.34 | -3.06 | -11.17% | 31 | 116 |
| 39.82 | +3.77 | +10.46% | 4 | 55 | 675.00 | 30.06 | +1.29 | +4.48% | 1 | 67 |
| 38.29 | +4.99 | +14.98% | 6 | 105 | 680.00 | 28.95 | -3.25 | -10.09% | 10 | 46 |
| 31.60 | 0.00 | - | 4 | 41 | 685.00 | 31.50 | -5.07 | -13.86% | 1 | 20 |
| 33.22 | +2.82 | +9.28% | 3 | 18 | 690.00 | 34.00 | -11.28 | -24.91% | 1 | 1 |
| 27.60 | 0.00 | - | 1 | 9 | 695.00 | 41.26 | 0.00 | - | - | 1 |
| 27.85 | +2.70 | +10.74% | 3 | 120 | 700.00 | 48.00 | 0.00 | - | 2 | 5 |
| 23.87 | 0.00 | - | 3 | 16 | 705.00 | - | - | - | - | - |
| 24.18 | +3.10 | +14.71% | 7 | 166 | 710.00 | - | - | - | - | - |
| 22.01 | +2.06 | +10.33% | 1 | 20 | 715.00 | - | - | - | - | - |
| 18.09 | 0.00 | - | 13 | 38 | 720.00 | - | - | - | - | - |
| 17.71 | 0.00 | - | 5 | 21 | 725.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 5 | 15 | 730.00 | 62.85 | 0.00 | - | - | 2 |
| 12.45 | 0.00 | - | 2 | 5 | 735.00 | 64.35 | 0.00 | - | 1 | 1 |
| 15.75 | +2.10 | +15.38% | 1 | 361 | 740.00 | - | - | - | - | - |
| 9.99 | 0.00 | - | 4 | 71 | 750.00 | - | - | - | - | - |
| 7.45 | 0.00 | - | 1 | 10 | 760.00 | - | - | - | - | - |
| 7.80 | +1.40 | +21.88% | 1 | 10 | 770.00 | - | - | - | - | - |
| 6.45 | +0.28 | +4.54% | 2 | 45 | 780.00 | - | - | - | - | - |
| 8.70 | +4.94 | +131.38% | 1 | 6 | 790.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 69 | 134 | 800.00 | - | - | - | - | - |
| 2.84 | 0.00 | - | 204 | 210 | 810.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 27 | 820.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 6 | 12 | 830.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 1 | 840.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 1 | 7 | 850.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 2 | 860.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 26 | 36 | 870.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.