Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 391.99 | 0.00 | - | - | 3 | 100.00 | 0.05 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 120.00 | 0.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 140.00 | 0.28 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 150.00 | 0.12 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 160.00 | 0.54 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 170.00 | 0.36 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 180.00 | 0.45 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 190.00 | 0.57 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 200.00 | 0.31 | -0.11 | -26.19% | 21 | 63 |
| 410.95 | +3.04 | +0.75% | 1 | 1 | 210.00 | 0.87 | 0.00 | - | 2 | 1 |
| 415.30 | 0.00 | - | 1 | 1 | 220.00 | 0.45 | 0.00 | - | 1 | 45 |
| 336.22 | 0.00 | - | 1 | 1 | 230.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 0.45 | 0.00 | - | 1 | 7 |
| 368.00 | 0.00 | - | 1 | 2 | 250.00 | 0.61 | 0.00 | - | 1 | 61 |
| 372.18 | 0.00 | - | 1 | 5 | 260.00 | 1.71 | 0.00 | - | 1 | 2 |
| 337.85 | 0.00 | - | - | 1 | 270.00 | 0.81 | 0.00 | - | 1 | 39 |
| 323.58 | 0.00 | - | - | 4 | 280.00 | 0.90 | -0.16 | -15.09% | 3 | 23 |
| 282.95 | 0.00 | - | 8 | 9 | 290.00 | 1.85 | 0.00 | - | 4 | 38 |
| 289.77 | 0.00 | - | 8 | 4 | 300.00 | 1.42 | 0.00 | - | 4 | 181 |
| 318.11 | +37.79 | +13.48% | 8 | 23 | 310.00 | 1.50 | 0.00 | - | 1 | 84 |
| 308.38 | +65.98 | +27.22% | 8 | 2 | 320.00 | 1.64 | -0.78 | -32.23% | 3 | 66 |
| 304.66 | 0.00 | - | 1 | 5 | 330.00 | 1.88 | -0.07 | -3.59% | 1 | 69 |
| 286.67 | 0.00 | - | 1 | 6 | 340.00 | 2.20 | 0.00 | - | 1 | 64 |
| 244.56 | 0.00 | - | 1 | 11 | 350.00 | 2.80 | 0.00 | - | 1 | 81 |
| 268.88 | 0.00 | - | 5 | 6 | 360.00 | 3.00 | -2.08 | -40.94% | 1 | 47 |
| 259.39 | 0.00 | - | 5 | 24 | 370.00 | 3.38 | 0.00 | - | 15 | 45 |
| 264.54 | 0.00 | - | 1 | 2 | 380.00 | 3.80 | 0.00 | - | 6 | 616 |
| 188.04 | 0.00 | - | 1 | 19 | 390.00 | 4.45 | 0.00 | - | 35 | 251 |
| 224.67 | 0.00 | - | 6 | 25 | 400.00 | 5.10 | 0.00 | - | 11 | 177 |
| 220.27 | 0.00 | - | 3 | 15 | 410.00 | 5.73 | -0.01 | -0.17% | 1 | 281 |
| 168.95 | 0.00 | - | 5 | 33 | 420.00 | 7.30 | 0.00 | - | 4 | 77 |
| 156.65 | 0.00 | - | 2 | 15 | 430.00 | 8.65 | 0.00 | - | 6 | 74 |
| 148.80 | 0.00 | - | 14 | 15 | 440.00 | 8.27 | 0.00 | - | 2 | 69 |
| 137.65 | 0.00 | - | 1 | 16 | 450.00 | 9.75 | +0.05 | +0.52% | 3 | 592 |
| 180.25 | 0.00 | - | 2 | 11 | 460.00 | 10.90 | 0.00 | - | 37 | 256 |
| 169.32 | 0.00 | - | 5 | 38 | 470.00 | 12.60 | 0.00 | - | 20 | 149 |
| 165.25 | 0.00 | - | 3 | 81 | 480.00 | 13.89 | +0.01 | +0.07% | 4 | 1,686 |
| 116.50 | 0.00 | - | 2 | 51 | 490.00 | 15.69 | +0.29 | +1.88% | 1 | 95 |
| 139.60 | 0.00 | - | 2 | 106 | 500.00 | 17.52 | +0.07 | +0.40% | 1 | 274 |
| 91.30 | 0.00 | - | 6 | 25 | 510.00 | 20.00 | -0.34 | -1.67% | 7 | 448 |
| 134.50 | 0.00 | - | 2 | 69 | 520.00 | 22.36 | 0.00 | - | 1 | 169 |
| 86.13 | 0.00 | - | 2 | 6 | 525.00 | 23.20 | 0.00 | - | 11 | 55 |
| 125.24 | +14.89 | +13.49% | 1 | 15 | 530.00 | 24.85 | 0.00 | - | 29 | 242 |
| 120.00 | 0.00 | - | 1 | 1 | 535.00 | 28.70 | 0.00 | - | 1 | 42 |
| 118.07 | +38.37 | +48.14% | 1 | 234 | 540.00 | 28.32 | 0.00 | - | 4 | 303 |
| 71.45 | 0.00 | - | 1 | 3 | 545.00 | 37.37 | 0.00 | - | 1 | 28 |
| 109.21 | 0.00 | - | 20 | 234 | 550.00 | 30.92 | 0.00 | - | 37 | 234 |
| 104.74 | -1.22 | -1.15% | 5 | 22 | 555.00 | 43.30 | 0.00 | - | 1 | 3 |
| 108.15 | 0.00 | - | 1 | 77 | 560.00 | 34.25 | +0.49 | +1.45% | 4 | 187 |
| 93.05 | 0.00 | - | 1 | 3 | 565.00 | 41.05 | 0.00 | - | 1 | 5 |
| 65.35 | 0.00 | - | 1 | 106 | 570.00 | 37.85 | 0.00 | - | 123 | 218 |
| 92.30 | -5.25 | -5.38% | 1 | 13 | 575.00 | 39.77 | 0.00 | - | 121 | 123 |
| 77.70 | 0.00 | - | 2 | 112 | 580.00 | 41.60 | +0.20 | +0.48% | 2 | 288 |
| 69.04 | 0.00 | - | 15 | 28 | 585.00 | 62.50 | 0.00 | - | 16 | 16 |
| 86.45 | 0.00 | - | 10 | 74 | 590.00 | 45.90 | -0.80 | -1.71% | 2 | 141 |
| 76.35 | 0.00 | - | 4 | 17 | 595.00 | 52.01 | 0.00 | - | 10 | 42 |
| 81.88 | +0.98 | +1.21% | 3 | 310 | 600.00 | 50.00 | -0.25 | -0.50% | 6 | 326 |
| 80.72 | 0.00 | - | 1 | 36 | 605.00 | 80.91 | 0.00 | - | 8 | 1 |
| 76.76 | +0.88 | +1.16% | 2 | 93 | 610.00 | 55.75 | 0.00 | - | 33 | 518 |
| 41.65 | 0.00 | - | 10 | 12 | 615.00 | 59.60 | +2.47 | +4.32% | 2 | 9 |
| 71.85 | +5.85 | +8.86% | 2 | 158 | 620.00 | 63.60 | 0.00 | - | 12 | 101 |
| 68.70 | +26.82 | +64.04% | 1 | 10 | 625.00 | 62.95 | 0.00 | - | 2 | 6 |
| 66.30 | -2.25 | -3.28% | 2 | 234 | 630.00 | 65.35 | 0.00 | - | 2 | 70 |
| 65.50 | +0.95 | +1.47% | 4 | 19 | 635.00 | 67.50 | -21.30 | -23.99% | 2 | 2 |
| 61.19 | 0.00 | - | 24 | 288 | 640.00 | 70.25 | -0.75 | -1.06% | 1 | 134 |
| 60.85 | 0.00 | - | 1 | 23 | 645.00 | 73.80 | 0.00 | - | 2 | 1 |
| 58.60 | -0.30 | -0.51% | 3 | 739 | 650.00 | 112.80 | 0.00 | - | 6 | 392 |
| 56.12 | 0.00 | - | 110 | 70 | 655.00 | - | - | - | - | - |
| 54.09 | 0.00 | - | 117 | 180 | 660.00 | 86.60 | 0.00 | - | 6 | 17 |
| 49.40 | +1.56 | +3.26% | 13 | 22 | 665.00 | 122.85 | 0.00 | - | 2 | 3 |
| 51.31 | 0.00 | - | 12 | 84 | 670.00 | 94.05 | 0.00 | - | 4 | 20 |
| 49.33 | 0.00 | - | 11 | 30 | 675.00 | 130.66 | 0.00 | - | - | 1 |
| 45.20 | -2.50 | -5.24% | 2 | 106 | 680.00 | 100.05 | 0.00 | - | 4 | 6 |
| 26.30 | 0.00 | - | 6 | 123 | 685.00 | 103.10 | +103.10 | - | - | 1 |
| 42.80 | 0.00 | - | 15 | 368 | 690.00 | 100.50 | +0.50 | +0.50% | 8 | 48 |
| 41.65 | -0.65 | -1.54% | 1 | 99 | 695.00 | 147.14 | 0.00 | - | - | 1 |
| 41.00 | +4.00 | +10.81% | 1 | 153 | 700.00 | 122.85 | 0.00 | - | 2 | 4 |
| 39.70 | 0.00 | - | 1 | 18 | 705.00 | 126.70 | 0.00 | - | 2 | 1 |
| 36.66 | -0.34 | -0.92% | 1 | 81 | 710.00 | 116.70 | 0.00 | - | 1 | 3 |
| 21.20 | 0.00 | - | 2 | 12 | 715.00 | 134.55 | +134.55 | - | - | 2 |
| 28.79 | 0.00 | - | 1 | 71 | 720.00 | 164.10 | 0.00 | - | - | 11 |
| 21.60 | 0.00 | - | 1 | 40 | 730.00 | 177.09 | 0.00 | - | 2 | 2 |
| 22.50 | 0.00 | - | 1 | 47 | 740.00 | 191.75 | 0.00 | - | 6 | 8 |
| 26.60 | -0.50 | -1.85% | 7 | 342 | 750.00 | 145.61 | 0.00 | - | 2 | 3 |
| 16.50 | 0.00 | - | 1 | 49 | 760.00 | 191.05 | 0.00 | - | 2 | 1 |
| 12.20 | 0.00 | - | 1 | 54 | 770.00 | 206.80 | 0.00 | - | - | 0 |
| 19.00 | 0.00 | - | 1 | 31 | 780.00 | 166.32 | 0.00 | - | 2 | 0 |
| 11.53 | 0.00 | - | 14 | 35 | 790.00 | 218.85 | 0.00 | - | 2 | 2 |
| 16.80 | -1.30 | -7.18% | 1 | 633 | 800.00 | 236.50 | 0.00 | - | 2 | 1 |
| 16.17 | +0.22 | +1.38% | 1 | 43 | 810.00 | 229.30 | 0.00 | - | 2 | 2 |
| 15.06 | 0.00 | - | 1 | 17 | 820.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 59 | 830.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 2 | 262 | 840.00 | 236.70 | 0.00 | - | - | 0 |
| 11.57 | -0.23 | -1.95% | 1 | 40 | 850.00 | 225.48 | 0.00 | - | - | 0 |
| 6.85 | 0.00 | - | 2 | 39 | 860.00 | 248.97 | 0.00 | - | 2 | 0 |
| 15.15 | 0.00 | - | 150 | 122 | 870.00 | - | - | - | - | - |
| 4.37 | 0.00 | - | 1 | 57 | 880.00 | 281.05 | 0.00 | - | - | 3 |
| 6.25 | 0.00 | - | 3 | 69 | 890.00 | 291.00 | 0.00 | - | - | 1 |
| 8.14 | 0.00 | - | 2 | 65 | 900.00 | 305.25 | 0.00 | - | - | 0 |
| 6.50 | +2.35 | +56.63% | 1 | 41 | 910.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 24 | 920.00 | - | - | - | - | - |
| 5.26 | 0.00 | - | 1 | 421 | 930.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 1 | 2 | 940.00 | - | - | - | - | - |
| 5.26 | 0.00 | - | 2 | 38 | 950.00 | - | - | - | - | - |
| 2.19 | 0.00 | - | 1 | 16 | 960.00 | 345.76 | 0.00 | - | - | 0 |
| 2.23 | 0.00 | - | 30 | 53 | 970.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 2 | 16 | 980.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 3 | 9 | 990.00 | 368.51 | 0.00 | - | - | 0 |
| 3.15 | -0.34 | -9.74% | 2 | 65 | 1,000.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 10 | 27 | 1,010.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 1 | 25 | 1,020.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | - | 1 | 1,030.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 2 | 5 | 1,040.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 2 | 2 | 1,050.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 7 | 13 | 1,060.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 9 | 1,070.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 17 | 1,080.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 3 | 12 | 1,090.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 1 | 46 | 1,100.00 | 478.51 | 0.00 | - | - | 0 |
| 1.20 | -0.05 | -4.00% | 1 | 156 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.