Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 553.38 | 0.00 | - | 8 | 15 | 5.00 | - | - | - | - | - |
| 603.05 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 41 | 62 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 50 | 54 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 2 | 209 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 125.00 | 0.02 | -0.22 | -91.67% | 1 | 33 |
| - | - | - | - | - | 140.00 | 0.83 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 145.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 150.00 | 0.07 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 165.00 | 0.12 | 0.00 | - | - | 2 |
| 374.00 | 0.00 | - | 1 | 2 | 180.00 | 0.16 | 0.00 | - | 21 | 95 |
| 235.73 | 0.00 | - | - | 0 | 185.00 | 0.12 | 0.00 | - | 159 | 192 |
| 231.21 | 0.00 | - | - | 0 | 190.00 | 0.20 | 0.00 | - | 1 | 227 |
| - | - | - | - | - | 195.00 | 0.30 | 0.00 | - | 10 | 15 |
| 354.55 | 0.00 | - | 1 | 6 | 200.00 | 0.12 | 0.00 | - | 92 | 623 |
| 265.90 | 0.00 | - | 2 | 1 | 210.00 | 0.20 | 0.00 | - | 1 | 291 |
| 403.91 | 0.00 | - | 3 | 4 | 220.00 | 0.23 | 0.00 | - | 4 | 280 |
| 319.20 | 0.00 | - | 1 | 39 | 230.00 | 0.36 | 0.00 | - | 1 | 59 |
| 364.62 | 0.00 | - | 9 | 14 | 240.00 | 0.37 | 0.00 | - | 4 | 113 |
| 370.17 | 0.00 | - | 1 | 40 | 250.00 | 0.23 | -0.09 | -28.12% | 10 | 239 |
| 303.15 | 0.00 | - | - | 3 | 260.00 | 0.32 | 0.00 | - | 17 | 56 |
| 293.00 | 0.00 | - | 2 | 8 | 270.00 | 0.22 | 0.00 | - | 1 | 396 |
| 308.45 | 0.00 | - | 1 | 72 | 280.00 | 0.58 | 0.00 | - | 5 | 220 |
| 324.20 | 0.00 | - | 140 | 93 | 290.00 | 0.74 | 0.00 | - | 3 | 220 |
| 309.79 | 0.00 | - | 4 | 75 | 300.00 | 0.50 | 0.00 | - | 1 | 760 |
| 299.38 | 0.00 | - | 1 | 55 | 310.00 | 0.47 | 0.00 | - | 1 | 222 |
| 238.55 | 0.00 | - | 1 | 59 | 320.00 | 0.50 | 0.00 | - | 71 | 408 |
| 299.16 | 0.00 | - | 1 | 31 | 330.00 | 0.93 | 0.00 | - | 4 | 303 |
| 283.00 | 0.00 | - | 20 | 162 | 340.00 | 1.06 | 0.00 | - | 5 | 437 |
| 273.50 | 0.00 | - | 2 | 85 | 350.00 | 0.65 | -0.06 | -8.45% | 1 | 751 |
| 216.62 | 0.00 | - | 5 | 39 | 360.00 | 0.95 | 0.00 | - | 1 | 294 |
| 233.90 | 0.00 | - | 1 | 128 | 370.00 | 1.32 | 0.00 | - | 1 | 297 |
| 212.14 | 0.00 | - | 2 | 49 | 380.00 | 1.50 | 0.00 | - | 3 | 248 |
| 227.40 | 0.00 | - | 1 | 1 | 385.00 | 1.47 | 0.00 | - | 5 | 27 |
| 222.01 | 0.00 | - | 2 | 34 | 390.00 | 3.55 | 0.00 | - | 1 | 418 |
| 225.36 | 0.00 | - | 1 | 3 | 395.00 | 3.45 | 0.00 | - | 3 | 68 |
| 212.85 | 0.00 | - | 2 | 149 | 400.00 | 1.73 | 0.00 | - | 3 | 814 |
| 217.14 | 0.00 | - | 1 | 52 | 405.00 | 2.08 | 0.00 | - | 1 | 36 |
| 208.94 | 0.00 | - | 2 | 206 | 410.00 | 1.99 | 0.00 | - | 2 | 303 |
| 210.92 | 0.00 | - | 1 | 2 | 415.00 | 2.42 | 0.00 | - | 2 | 244 |
| 213.32 | +13.93 | +6.99% | 2 | 258 | 420.00 | 2.50 | 0.00 | - | 2 | 386 |
| 146.78 | 0.00 | - | 1 | 4 | 425.00 | 3.10 | 0.00 | - | 1 | 97 |
| 203.62 | +58.74 | +40.54% | 2 | 142 | 430.00 | 3.41 | 0.00 | - | 4 | 402 |
| 130.89 | 0.00 | - | 1 | 9 | 435.00 | 2.96 | 0.00 | - | 1 | 378 |
| 171.89 | 0.00 | - | 1 | 169 | 440.00 | 3.40 | 0.00 | - | 21 | 157 |
| 162.00 | 0.00 | - | 1 | 2 | 445.00 | 8.45 | 0.00 | - | 1 | 16 |
| 127.25 | 0.00 | - | 1 | 305 | 450.00 | 3.61 | -0.09 | -2.43% | 2 | 1,321 |
| 178.80 | 0.00 | - | 2 | 4 | 455.00 | 4.05 | 0.00 | - | 2 | 124 |
| 117.50 | 0.00 | - | 1 | 343 | 460.00 | 4.90 | 0.00 | - | 1 | 832 |
| 176.07 | 0.00 | - | 2 | 25 | 465.00 | 4.80 | 0.00 | - | 11 | 106 |
| 150.34 | 0.00 | - | 2 | 201 | 470.00 | 5.20 | 0.00 | - | 15 | 369 |
| 117.00 | 0.00 | - | 2 | 12 | 475.00 | 5.65 | 0.00 | - | 3 | 118 |
| 118.81 | 0.00 | - | 1 | 170 | 480.00 | 6.30 | 0.00 | - | 15 | 224 |
| 92.07 | 0.00 | - | 2 | 7 | 485.00 | 6.85 | 0.00 | - | 31 | 85 |
| 144.90 | 0.00 | - | 2 | 516 | 490.00 | 7.40 | 0.00 | - | 47 | 272 |
| 83.56 | 0.00 | - | 1 | 33 | 495.00 | 9.00 | 0.00 | - | 1 | 144 |
| 133.38 | 0.00 | - | 1 | 447 | 500.00 | 8.16 | -0.69 | -7.80% | 31 | 1,898 |
| 86.47 | 0.00 | - | 2 | 18 | 505.00 | 10.78 | 0.00 | - | 6 | 682 |
| 124.96 | 0.00 | - | 1 | 4,106 | 510.00 | 10.30 | 0.00 | - | 2 | 460 |
| 77.40 | 0.00 | - | 20 | 29 | 515.00 | 11.05 | 0.00 | - | 1 | 150 |
| 118.50 | 0.00 | - | 3 | 294 | 520.00 | 11.40 | -0.45 | -3.80% | 4 | 657 |
| 70.51 | 0.00 | - | 1 | 21 | 525.00 | 12.55 | 0.00 | - | 6 | 160 |
| 107.78 | 0.00 | - | 3 | 369 | 530.00 | 13.85 | 0.00 | - | 3 | 200 |
| 96.24 | 0.00 | - | 6 | 22 | 535.00 | 13.99 | -1.06 | -7.04% | 2 | 191 |
| 55.01 | 0.00 | - | 1 | 669 | 540.00 | 16.05 | 0.00 | - | 137 | 624 |
| 60.40 | 0.00 | - | 1 | 49 | 545.00 | 17.25 | 0.00 | - | 87 | 282 |
| 92.60 | 0.00 | - | 5 | 704 | 550.00 | 18.62 | 0.00 | - | 24 | 481 |
| 90.07 | 0.00 | - | 1 | 40 | 555.00 | 18.00 | -2.15 | -10.67% | 1 | 177 |
| 89.63 | +3.58 | +4.16% | 1 | 178 | 560.00 | 20.68 | -0.82 | -3.81% | 6 | 139 |
| 82.56 | 0.00 | - | 20 | 199 | 565.00 | 23.05 | -0.39 | -1.66% | 7 | 297 |
| 86.06 | +7.01 | +8.87% | 2 | 271 | 570.00 | 23.35 | -1.65 | -6.60% | 2 | 608 |
| 75.75 | 0.00 | - | 2 | 160 | 575.00 | 26.60 | 0.00 | - | 2 | 151 |
| 74.64 | 0.00 | - | 6 | 572 | 580.00 | 25.27 | -3.47 | -12.07% | 6 | 458 |
| 73.11 | +7.61 | +11.62% | 2 | 317 | 590.00 | 30.75 | -1.40 | -4.35% | 5 | 287 |
| 61.00 | +1.00 | +1.67% | 4 | 1,459 | 600.00 | 36.62 | +0.57 | +1.58% | 13 | 600 |
| 60.00 | +5.48 | +10.05% | 3 | 504 | 610.00 | 37.14 | -3.26 | -8.07% | 3 | 186 |
| 55.30 | +4.76 | +9.42% | 1 | 812 | 620.00 | 41.64 | -4.06 | -8.88% | 4 | 459 |
| 45.13 | +0.38 | +0.85% | 7 | 624 | 630.00 | 51.05 | -0.20 | -0.39% | 9 | 234 |
| 41.58 | +0.28 | +0.68% | 1 | 257 | 640.00 | 57.15 | +0.45 | +0.79% | 2 | 96 |
| 37.15 | 0.00 | - | 9 | 1,270 | 650.00 | 62.15 | 0.00 | - | 1 | 81 |
| 35.65 | +2.02 | +6.01% | 1 | 420 | 660.00 | 64.35 | -44.50 | -40.88% | 20 | 101 |
| 31.20 | +1.07 | +3.55% | 1 | 465 | 670.00 | 118.20 | 0.00 | - | 10 | 73 |
| 27.65 | +3.10 | +12.63% | 1 | 100 | 680.00 | 128.87 | 0.00 | - | 12 | 11 |
| 21.85 | 0.00 | - | 1 | 167 | 690.00 | 133.53 | 0.00 | - | 4 | 8 |
| 20.70 | -0.45 | -2.13% | 10 | 417 | 700.00 | 102.23 | 0.00 | - | 1 | 10 |
| 19.70 | 0.00 | - | 1 | 120 | 710.00 | 146.40 | 0.00 | - | 2 | 15 |
| 16.58 | 0.00 | - | 5 | 143 | 720.00 | 159.96 | 0.00 | - | 3 | 2 |
| 15.40 | 0.00 | - | 6 | 69 | 730.00 | 127.05 | 0.00 | - | 2 | 0 |
| 12.97 | 0.00 | - | 2 | 594 | 740.00 | 134.60 | 0.00 | - | 4 | 4 |
| 13.20 | +1.75 | +15.28% | 1 | 579 | 750.00 | 195.00 | 0.00 | - | 1 | 0 |
| 10.47 | +0.22 | +2.15% | 45 | 167 | 760.00 | 203.99 | 0.00 | - | 2 | 0 |
| 9.25 | 0.00 | - | 4 | 109 | 770.00 | 165.95 | 0.00 | - | 21 | 0 |
| 8.63 | +0.23 | +2.74% | 43 | 180 | 780.00 | 174.90 | 0.00 | - | 4 | 0 |
| 7.30 | 0.00 | - | 4 | 93 | 790.00 | 236.17 | 0.00 | - | 2 | 0 |
| 6.00 | 0.00 | - | 8 | 388 | 800.00 | 243.55 | 0.00 | - | 23 | 5 |
| 2.31 | 0.00 | - | 13 | 113 | 810.00 | 254.14 | 0.00 | - | 2 | 0 |
| 4.68 | 0.00 | - | 4 | 79 | 820.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 103 | 830.00 | 217.10 | 0.00 | - | 2 | 0 |
| 4.05 | +2.20 | +118.92% | 1 | 115 | 840.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 1 | 169 | 850.00 | 243.72 | 0.00 | - | 1 | 6 |
| 2.10 | 0.00 | - | 2 | 90 | 860.00 | 253.75 | 0.00 | - | 2 | 2 |
| 2.88 | +1.56 | +118.18% | 1 | 89 | 870.00 | 314.20 | 0.00 | - | 2 | 0 |
| 2.56 | +0.51 | +24.88% | 1 | 102 | 880.00 | 267.54 | 0.00 | - | 1 | 1 |
| 1.64 | 0.00 | - | 1 | 197 | 890.00 | 333.30 | 0.00 | - | 1 | 0 |
| 1.80 | +0.16 | +10.81% | 2 | 126 | 900.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 5 | 19 | 910.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 8 | 920.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 17 | 930.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 20 | 940.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 12 | 7 | 950.00 | 331.20 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 16 | 960.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 1 | 24 | 970.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 70 | 76 | 980.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 75 | 990.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 19 | 248 | 1,000.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 4 | 6 | 1,010.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | 2 | 3 | 1,030.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 11 | 1,040.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 23 | 1,050.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 3 | 1,060.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 56 | 1,080.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 1 | 20 | 1,090.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 10 | 28 | 1,100.00 | 480.84 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 456 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.