Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 315.00 | 0.19 | 0.00 | - | 20 | 0 |
| 303.37 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 341.66 | 0.00 | - | - | 0 | 335.00 | - | - | - | - | - |
| 326.39 | 0.00 | - | 5 | 0 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 0.31 | 0.00 | - | 1 | 0 |
| 319.43 | 0.00 | - | 2 | 0 | 370.00 | 0.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 375.00 | 0.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 0.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 400.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 405.00 | 0.58 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 410.00 | 0.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 0.58 | 0.00 | - | - | 0 |
| - | - | - | - | - | 425.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 430.00 | 0.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 435.00 | 0.52 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 440.00 | 1.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 450.00 | 0.68 | 0.00 | - | 2 | 0 |
| 191.50 | 0.00 | - | 1 | 0 | 455.00 | 1.00 | 0.00 | - | - | 0 |
| 185.34 | 0.00 | - | - | 0 | 460.00 | 1.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 465.00 | 0.90 | 0.00 | - | 1 | 0 |
| 168.29 | 0.00 | - | 3 | 0 | 470.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 475.00 | 1.30 | 0.00 | - | 2 | 0 |
| 181.01 | 0.00 | - | 1 | 0 | 480.00 | 1.02 | 0.00 | - | 2 | 0 |
| 198.00 | 0.00 | - | 7 | 0 | 485.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 490.00 | 1.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 495.00 | 1.44 | 0.00 | - | 1 | 0 |
| 191.14 | 0.00 | - | 8 | 0 | 500.00 | 1.75 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 505.00 | 1.89 | 0.00 | - | 1 | 0 |
| 182.18 | 0.00 | - | 2 | 0 | 510.00 | 1.93 | 0.00 | - | 1 | 0 |
| 163.27 | 0.00 | - | - | 0 | 515.00 | 2.48 | 0.00 | - | 3 | 0 |
| 137.59 | 0.00 | - | - | 0 | 520.00 | 2.38 | 0.00 | - | 5 | 0 |
| 166.19 | 0.00 | - | 1 | 0 | 525.00 | 2.71 | 0.00 | - | 12 | 0 |
| 159.35 | 0.00 | - | 1 | 0 | 530.00 | 3.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 535.00 | 3.23 | 0.00 | - | 17 | 0 |
| 150.87 | 0.00 | - | 1 | 0 | 540.00 | 3.75 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 545.00 | 3.93 | 0.00 | - | 12 | 0 |
| 136.42 | 0.00 | - | 3 | 0 | 550.00 | 4.20 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 555.00 | 4.73 | 0.00 | - | 4 | 0 |
| 128.66 | 0.00 | - | 5 | 0 | 560.00 | 5.25 | 0.00 | - | 7 | 0 |
| 131.14 | 0.00 | - | 2 | 0 | 565.00 | 5.77 | 0.00 | - | 3 | 0 |
| 85.30 | 0.00 | - | 6 | 0 | 570.00 | 6.15 | 0.00 | - | 76 | 0 |
| 107.54 | 0.00 | - | 1 | 0 | 575.00 | 6.59 | 0.00 | - | 4 | 0 |
| 115.30 | 0.00 | - | 1 | 0 | 580.00 | 7.81 | 0.00 | - | 2 | 0 |
| 78.55 | 0.00 | - | 1 | 0 | 585.00 | 8.27 | 0.00 | - | 1 | 0 |
| 101.75 | 0.00 | - | 4 | 0 | 590.00 | 9.17 | 0.00 | - | 20 | 0 |
| 71.50 | 0.00 | - | 2 | 0 | 595.00 | 9.89 | 0.00 | - | 23 | 0 |
| 97.53 | 0.00 | - | 1 | 0 | 600.00 | 10.70 | 0.00 | - | 83 | 0 |
| 90.93 | 0.00 | - | 2 | 0 | 605.00 | 11.84 | 0.00 | - | 20 | 0 |
| 84.82 | 0.00 | - | 6 | 0 | 610.00 | 13.10 | 0.00 | - | 7 | 0 |
| 84.00 | 0.00 | - | 2 | 0 | 615.00 | 15.00 | 0.00 | - | 20 | 0 |
| 78.40 | 0.00 | - | 23 | 0 | 620.00 | 15.68 | 0.00 | - | 2 | 0 |
| 69.42 | 0.00 | - | 1 | 0 | 625.00 | 16.50 | 0.00 | - | 77 | 0 |
| 74.25 | 0.00 | - | 1 | 0 | 630.00 | 18.37 | 0.00 | - | 7 | 0 |
| 69.05 | 0.00 | - | 10 | 0 | 635.00 | 18.65 | 0.00 | - | 5 | 0 |
| 65.76 | 0.00 | - | 2 | 0 | 640.00 | 21.58 | 0.00 | - | 6 | 0 |
| 61.60 | 0.00 | - | 5 | 0 | 645.00 | 23.00 | 0.00 | - | 7 | 0 |
| 59.01 | 0.00 | - | 20 | 0 | 650.00 | 25.00 | 0.00 | - | 13 | 0 |
| 57.71 | 0.00 | - | 1 | 0 | 655.00 | 26.98 | 0.00 | - | 5 | 0 |
| 51.97 | 0.00 | - | 8 | 0 | 660.00 | 28.40 | 0.00 | - | 14 | 0 |
| 52.89 | 0.00 | - | 8 | 0 | 665.00 | 29.30 | 0.00 | - | 4 | 0 |
| 48.45 | 0.00 | - | 24 | 0 | 670.00 | 32.81 | 0.00 | - | 12 | 0 |
| 44.74 | 0.00 | - | 36 | 0 | 675.00 | 35.35 | 0.00 | - | 10 | 0 |
| 41.62 | 0.00 | - | 30 | 0 | 680.00 | 38.80 | 0.00 | - | 20 | 0 |
| 40.35 | 0.00 | - | 38 | 0 | 685.00 | 41.82 | 0.00 | - | 44 | 0 |
| 36.62 | 0.00 | - | 116 | 0 | 690.00 | - | - | - | - | - |
| 35.20 | 0.00 | - | 32 | 0 | 695.00 | - | - | - | - | - |
| 32.82 | 0.00 | - | 725 | 0 | 700.00 | 49.13 | 0.00 | - | 2 | 0 |
| 31.45 | 0.00 | - | 3 | 0 | 705.00 | - | - | - | - | - |
| 29.80 | 0.00 | - | 37 | 0 | 710.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 1 | 0 | 715.00 | 82.78 | 0.00 | - | 2 | 0 |
| 25.70 | 0.00 | - | 44 | 0 | 720.00 | - | - | - | - | - |
| 23.45 | 0.00 | - | 7 | 0 | 725.00 | 86.10 | 0.00 | - | 4 | 0 |
| 22.50 | 0.00 | - | 8 | 0 | 730.00 | - | - | - | - | - |
| 21.65 | 0.00 | - | 4 | 0 | 735.00 | - | - | - | - | - |
| 21.57 | 0.00 | - | 17 | 0 | 740.00 | - | - | - | - | - |
| 17.87 | 0.00 | - | 7 | 0 | 745.00 | - | - | - | - | - |
| 16.87 | 0.00 | - | 8 | 0 | 750.00 | 121.33 | 0.00 | - | - | 0 |
| 16.88 | 0.00 | - | 14 | 0 | 755.00 | - | - | - | - | - |
| 15.94 | 0.00 | - | 6 | 0 | 760.00 | - | - | - | - | - |
| 15.95 | 0.00 | - | 31 | 0 | 765.00 | - | - | - | - | - |
| 12.49 | 0.00 | - | 3 | 0 | 770.00 | - | - | - | - | - |
| 11.48 | 0.00 | - | 3 | 0 | 775.00 | - | - | - | - | - |
| 10.77 | 0.00 | - | 3 | 0 | 780.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 14 | 0 | 785.00 | - | - | - | - | - |
| 9.18 | 0.00 | - | 4 | 0 | 790.00 | - | - | - | - | - |
| 8.45 | 0.00 | - | 11 | 0 | 795.00 | - | - | - | - | - |
| 8.04 | 0.00 | - | 29 | 0 | 800.00 | - | - | - | - | - |
| 7.37 | 0.00 | - | 4 | 0 | 805.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 32 | 0 | 810.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 1 | 0 | 815.00 | - | - | - | - | - |
| 6.68 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
| 5.35 | 0.00 | - | 2 | 0 | 825.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 5.72 | 0.00 | - | 1 | 0 | 835.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 3.93 | 0.00 | - | 2 | 0 | 845.00 | - | - | - | - | - |
| 3.47 | 0.00 | - | 13 | 0 | 850.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 0 | 865.00 | - | - | - | - | - |
| 3.07 | 0.00 | - | 3 | 0 | 870.00 | - | - | - | - | - |
| 2.76 | 0.00 | - | 2 | 0 | 875.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 14 | 0 | 880.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 0 | 885.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 2 | 0 | 895.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 0 | 900.00 | 268.89 | 0.00 | - | - | 0 |
| 1.24 | 0.00 | - | - | 0 | 915.00 | - | - | - | - | - |
| - | - | - | - | - | 950.00 | 319.08 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 7 | 0 | 960.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 965.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 16 | 0 | 975.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.