Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.26 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 250.00 | 0.22 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 300.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 0.54 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 1.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 340.00 | 1.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 350.00 | 1.30 | 0.00 | - | 3 | 0 |
| 261.63 | 0.00 | - | - | 0 | 360.00 | 1.59 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 370.00 | 1.76 | 0.00 | - | 2 | 0 |
| 243.68 | 0.00 | - | 1 | 0 | 380.00 | 2.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 390.00 | 5.15 | 0.00 | - | 13 | 0 |
| 199.12 | 0.00 | - | 6 | 0 | 400.00 | 2.36 | 0.00 | - | 20 | 0 |
| 184.91 | 0.00 | - | 3 | 0 | 410.00 | 3.30 | 0.00 | - | 84 | 0 |
| 171.00 | 0.00 | - | 1 | 0 | 420.00 | 3.53 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 430.00 | 4.40 | 0.00 | - | 153 | 0 |
| 170.73 | 0.00 | - | - | 0 | 440.00 | 4.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 450.00 | 8.92 | 0.00 | - | 2 | 0 |
| 154.60 | 0.00 | - | - | 0 | 460.00 | 9.10 | 0.00 | - | 4 | 0 |
| 161.60 | 0.00 | - | - | 0 | 470.00 | 7.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 480.00 | 8.80 | 0.00 | - | 34 | 0 |
| 147.74 | 0.00 | - | 1 | 0 | 490.00 | 10.20 | 0.00 | - | 44 | 0 |
| 86.95 | 0.00 | - | - | 0 | 500.00 | 11.77 | 0.00 | - | 108 | 0 |
| 88.50 | 0.00 | - | - | 0 | 510.00 | 13.60 | 0.00 | - | 2 | 0 |
| 88.13 | 0.00 | - | - | 0 | 520.00 | 16.91 | 0.00 | - | 10 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 530.00 | 18.85 | 0.00 | - | 1 | 0 |
| 101.60 | 0.00 | - | 1 | 0 | 540.00 | 21.78 | 0.00 | - | 1 | 0 |
| 103.06 | 0.00 | - | 1 | 0 | 550.00 | 24.40 | 0.00 | - | 2 | 0 |
| 93.55 | 0.00 | - | 1 | 0 | 560.00 | 26.95 | 0.00 | - | 12 | 0 |
| 89.69 | 0.00 | - | 2 | 0 | 570.00 | 29.25 | 0.00 | - | 56 | 0 |
| 79.05 | 0.00 | - | 6 | 0 | 580.00 | 60.01 | 0.00 | - | 1 | 0 |
| 73.85 | 0.00 | - | 1 | 0 | 590.00 | 39.30 | 0.00 | - | 54 | 0 |
| 69.20 | 0.00 | - | 2 | 0 | 600.00 | 43.25 | 0.00 | - | 10 | 0 |
| 69.29 | 0.00 | - | 6 | 0 | 610.00 | 46.26 | 0.00 | - | 5 | 0 |
| 60.50 | 0.00 | - | 1 | 0 | 620.00 | 52.25 | 0.00 | - | 67 | 0 |
| 51.74 | 0.00 | - | 12 | 0 | 630.00 | 57.50 | 0.00 | - | 23 | 0 |
| 48.25 | 0.00 | - | 41 | 0 | 640.00 | 62.10 | 0.00 | - | 2 | 0 |
| 47.10 | 0.00 | - | 49 | 0 | 650.00 | 70.34 | 0.00 | - | 3 | 0 |
| 39.30 | 0.00 | - | 4 | 0 | 660.00 | - | - | - | - | - |
| 35.75 | 0.00 | - | 6 | 0 | 670.00 | - | - | - | - | - |
| 34.45 | 0.00 | - | 1 | 0 | 680.00 | - | - | - | - | - |
| 29.88 | 0.00 | - | 9 | 0 | 690.00 | 93.20 | 0.00 | - | 2 | 0 |
| 26.60 | 0.00 | - | 1 | 0 | 700.00 | 102.50 | 0.00 | - | 28 | 0 |
| 23.95 | 0.00 | - | 1 | 0 | 710.00 | 147.40 | 0.00 | - | - | 0 |
| 22.70 | 0.00 | - | 11 | 0 | 720.00 | 131.20 | 0.00 | - | - | 0 |
| 21.20 | 0.00 | - | 5 | 0 | 730.00 | 133.86 | 0.00 | - | - | 0 |
| 17.90 | 0.00 | - | 2 | 0 | 740.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | 5 | 0 | 750.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 5 | 0 | 760.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 13.87 | 0.00 | - | 2 | 0 | 780.00 | - | - | - | - | - |
| 10.89 | 0.00 | - | 1 | 0 | 790.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | - | 0 | 830.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 5 | 0 | 840.00 | - | - | - | - | - |
| 6.33 | 0.00 | - | 1 | 0 | 850.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | - | 0 | 860.00 | - | - | - | - | - |
| 5.54 | 0.00 | - | 1 | 0 | 870.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 1 | 0 | 910.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | - | 0 | 920.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 0 | 940.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 0 | 1,000.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | - | 0 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.