Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 438.00 | 0.00 | - | 2 | 1 | 185.00 | 0.36 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 250.00 | 9.00 | 0.00 | - | - | 1 |
| 354.09 | 0.00 | - | 2 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 4.69 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 5.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 4.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 4.30 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 350.00 | 7.40 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 360.00 | 5.60 | -2.22 | -28.39% | 1 | 5 |
| - | - | - | - | - | 370.00 | 5.98 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 380.00 | 7.00 | 0.00 | - | 1 | 50 |
| 200.66 | 0.00 | - | 2 | 2 | 390.00 | 8.45 | 0.00 | - | 1 | 15 |
| 265.09 | 0.00 | - | 2 | 5 | 400.00 | 8.95 | 0.00 | - | 10 | 41 |
| 179.60 | 0.00 | - | - | 1 | 410.00 | 9.65 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 420.00 | 11.15 | 0.00 | - | 1 | 171 |
| 164.25 | 0.00 | - | - | 1 | 430.00 | 11.89 | 0.00 | - | 1 | 762 |
| - | - | - | - | - | 440.00 | 13.87 | 0.00 | - | 1 | 14 |
| 202.48 | +51.08 | +33.74% | 5 | 8 | 450.00 | 15.60 | +0.01 | +0.06% | 1 | 217 |
| 146.88 | 0.00 | - | 1 | 4 | 460.00 | 17.00 | 0.00 | - | 1 | 16 |
| 183.00 | 0.00 | - | 2 | 6 | 470.00 | 18.77 | 0.00 | - | 4 | 35 |
| 177.52 | 0.00 | - | 14 | 13 | 480.00 | 20.70 | 0.00 | - | 5 | 37 |
| 171.60 | 0.00 | - | 2 | 9 | 490.00 | 22.95 | 0.00 | - | 3 | 581 |
| 161.84 | 0.00 | - | 6 | 33 | 500.00 | 26.00 | 0.00 | - | 1 | 202 |
| 104.70 | 0.00 | - | 6 | 9 | 510.00 | 28.00 | 0.00 | - | 1 | 43 |
| 98.40 | 0.00 | - | 2 | 14 | 520.00 | 31.80 | -0.01 | -0.03% | 1 | 107 |
| 92.80 | 0.00 | - | 22 | 13 | 530.00 | 35.10 | 0.00 | - | 1 | 215 |
| 98.47 | 0.00 | - | 1 | 2 | 540.00 | 38.48 | 0.00 | - | 1 | 381 |
| 101.50 | 0.00 | - | 3 | 13 | 550.00 | 41.41 | 0.00 | - | 61 | 79 |
| 106.63 | 0.00 | - | 1 | 6 | 560.00 | 43.46 | 0.00 | - | 5 | 45 |
| 92.17 | 0.00 | - | 35 | 9 | 570.00 | 46.90 | 0.00 | - | 5 | 139 |
| 112.40 | 0.00 | - | 3 | 17 | 580.00 | 74.10 | 0.00 | - | 1 | 49 |
| 105.86 | +0.11 | +0.10% | 9 | 7 | 590.00 | 79.70 | 0.00 | - | 38 | 249 |
| 97.00 | +2.50 | +2.65% | 3 | 82 | 600.00 | 61.00 | 0.00 | - | 5 | 13 |
| 91.50 | -4.10 | -4.29% | 4 | 17 | 610.00 | 61.05 | 0.00 | - | 15 | 14 |
| 86.50 | 0.00 | - | 3 | 22 | 620.00 | 66.55 | 0.00 | - | 5 | 5 |
| 81.95 | 0.00 | - | 2 | 49 | 630.00 | 104.94 | 0.00 | - | 2 | 1 |
| 78.95 | 0.00 | - | 2 | 28 | 640.00 | - | - | - | - | - |
| 77.00 | 0.00 | - | 2 | 63 | 650.00 | 85.94 | -24.06 | -21.87% | 25 | 8 |
| 68.80 | 0.00 | - | 2 | 28 | 660.00 | 97.19 | 0.00 | - | 2 | 3 |
| 46.00 | 0.00 | - | 3 | 15 | 670.00 | 127.35 | 0.00 | - | - | 1 |
| 62.93 | 0.00 | - | 1 | 64 | 680.00 | 138.56 | 0.00 | - | 2 | 14 |
| 71.00 | 0.00 | - | 1 | 4 | 690.00 | 113.75 | 0.00 | - | 1 | 7 |
| 54.37 | 0.00 | - | 2 | 22 | 700.00 | 145.75 | 0.00 | - | 3 | 11 |
| 53.70 | 0.00 | - | 1 | 67 | 710.00 | 166.20 | 0.00 | - | 4 | 5 |
| 33.05 | 0.00 | - | 1 | 14 | 720.00 | 171.42 | 0.00 | - | 2 | 1 |
| 44.10 | 0.00 | - | 1 | 11 | 730.00 | - | - | - | - | - |
| 28.55 | 0.00 | - | 1 | 49 | 740.00 | 189.80 | 0.00 | - | - | 1 |
| 39.82 | 0.00 | - | 11 | 48 | 750.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 11 | 760.00 | - | - | - | - | - |
| 22.09 | 0.00 | - | 2 | 15 | 770.00 | - | - | - | - | - |
| 24.24 | 0.00 | - | 1 | 1 | 780.00 | 227.92 | 0.00 | - | 2 | 1 |
| 43.70 | 0.00 | - | 1 | 16 | 790.00 | - | - | - | - | - |
| 30.10 | +0.98 | +3.37% | 2 | 34 | 800.00 | 194.58 | 0.00 | - | - | 0 |
| 39.10 | 0.00 | - | - | 4 | 810.00 | - | - | - | - | - |
| 39.05 | 0.00 | - | 3 | 3 | 820.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | 8 | 23 | 840.00 | - | - | - | - | - |
| 20.90 | 0.00 | - | 3 | 11 | 850.00 | - | - | - | - | - |
| 19.60 | 0.00 | - | 1 | 4 | 860.00 | - | - | - | - | - |
| 29.40 | 0.00 | - | 3 | 3 | 870.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | - | 6 | 880.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 2 | 5 | 890.00 | - | - | - | - | - |
| 15.75 | 0.00 | - | - | 1 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 298.65 | 0.00 | - | - | 0 |
| 10.70 | 0.00 | - | 1 | 18 | 950.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 16 | 27 | 960.00 | - | - | - | - | - |
| 8.58 | +3.33 | +63.43% | 2 | 5 | 970.00 | - | - | - | - | - |
| 7.95 | -5.55 | -41.11% | 2 | 6 | 980.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | - | 2 | 990.00 | - | - | - | - | - |
| 6.86 | 0.00 | - | 2 | 5 | 1,000.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 13 | 16 | 1,010.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | - | 28 | 1,020.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | - | 1 | 1,030.00 | - | - | - | - | - |
| 5.74 | 0.00 | - | 1 | 3 | 1,040.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.