Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 310.27 | 0.00 | - | - | 0 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 0.91 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 0.20 | 0.00 | - | 1 | 0 |
| 264.36 | 0.00 | - | 1 | 0 | 350.00 | 0.03 | 0.00 | - | 40 | 0 |
| 280.34 | 0.00 | - | 1 | 0 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 0.02 | 0.00 | - | 16 | 0 |
| 230.63 | 0.00 | - | 1 | 0 | 390.00 | 0.07 | 0.00 | - | 12 | 0 |
| 220.83 | 0.00 | - | 22 | 0 | 400.00 | 0.01 | 0.00 | - | 6 | 0 |
| 210.44 | 0.00 | - | 1 | 0 | 410.00 | 0.30 | 0.00 | - | 1 | 0 |
| 141.10 | 0.00 | - | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 1 | 0 |
| 207.60 | 0.00 | - | 1 | 0 | 430.00 | 0.05 | 0.00 | - | 2 | 0 |
| 205.30 | 0.00 | - | 1 | 0 | 435.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 0.04 | 0.00 | - | 1 | 0 |
| 150.00 | 0.00 | - | 1 | 0 | 445.00 | 0.50 | 0.00 | - | 6 | 0 |
| 168.59 | 0.00 | - | 1 | 0 | 450.00 | 0.04 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 455.00 | 1.50 | 0.00 | - | 1 | 0 |
| 111.65 | 0.00 | - | 1 | 0 | 460.00 | 0.09 | 0.00 | - | 3 | 0 |
| 150.00 | 0.00 | - | 2 | 0 | 465.00 | 0.02 | 0.00 | - | 1 | 0 |
| 143.08 | 0.00 | - | 4 | 0 | 470.00 | 0.02 | 0.00 | - | 2 | 0 |
| 136.12 | 0.00 | - | - | 1 | 475.00 | 0.01 | 0.00 | - | 159 | 0 |
| 75.71 | 0.00 | - | 1 | 0 | 480.00 | 0.03 | 0.00 | - | 61 | 0 |
| 73.98 | 0.00 | - | - | 0 | 485.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 490.00 | 0.01 | 0.00 | - | 22 | 0 |
| 145.95 | 0.00 | - | 1 | 0 | 495.00 | 0.02 | 0.00 | - | 2 | 0 |
| 142.34 | 0.00 | - | 1 | 0 | 500.00 | 0.01 | 0.00 | - | 19 | 0 |
| 115.71 | 0.00 | - | 2 | 0 | 505.00 | 0.01 | 0.00 | - | 51 | 0 |
| 136.45 | 0.00 | - | 2 | 0 | 510.00 | 0.01 | 0.00 | - | 6 | 0 |
| 128.35 | 0.00 | - | 1 | 0 | 515.00 | 0.04 | 0.00 | - | 2 | 0 |
| 123.03 | 0.00 | - | 10 | 0 | 520.00 | 0.02 | 0.00 | - | 3 | 0 |
| 117.04 | 0.00 | - | 1 | 0 | 525.00 | 0.03 | 0.00 | - | 12 | 0 |
| 90.70 | 0.00 | - | 5 | 0 | 530.00 | 0.01 | 0.00 | - | 2 | 0 |
| 107.10 | 0.00 | - | 1 | 0 | 535.00 | 0.02 | 0.00 | - | 1 | 0 |
| 106.03 | 0.00 | - | 5 | 0 | 540.00 | 0.03 | 0.00 | - | 21 | 0 |
| 97.09 | 0.00 | - | 1 | 0 | 545.00 | 0.02 | 0.00 | - | 1 | 0 |
| 96.61 | 0.00 | - | 6 | 0 | 550.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 552.50 | 0.02 | 0.00 | - | 4 | 0 |
| 87.12 | 0.00 | - | 1 | 0 | 555.00 | 0.02 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 557.50 | 0.02 | 0.00 | - | 5 | 0 |
| 84.68 | 0.00 | - | 4 | 0 | 560.00 | 0.02 | 0.00 | - | 15 | 0 |
| 28.95 | 0.00 | - | - | 0 | 562.50 | 0.02 | 0.00 | - | 12 | 0 |
| 80.10 | 0.00 | - | 2 | 0 | 565.00 | 0.03 | 0.00 | - | 3 | 0 |
| 50.54 | 0.00 | - | 20 | 0 | 567.50 | 0.02 | 0.00 | - | 13 | 0 |
| 73.49 | 0.00 | - | 4 | 0 | 570.00 | 0.04 | 0.00 | - | 76 | 0 |
| 75.65 | 0.00 | - | 1 | 0 | 572.50 | 0.03 | 0.00 | - | 2 | 0 |
| 73.41 | 0.00 | - | 170 | 0 | 575.00 | 0.04 | 0.00 | - | 26 | 0 |
| 63.20 | 0.00 | - | 1 | 0 | 577.50 | 0.05 | 0.00 | - | 2 | 0 |
| 61.00 | 0.00 | - | 31 | 0 | 580.00 | 0.05 | 0.00 | - | 29 | 0 |
| 60.05 | 0.00 | - | 3 | 0 | 582.50 | 0.07 | 0.00 | - | 9 | 0 |
| 56.50 | 0.00 | - | 15 | 0 | 585.00 | 0.07 | 0.00 | - | 17 | 0 |
| 53.15 | 0.00 | - | 2 | 0 | 587.50 | 0.06 | 0.00 | - | 10 | 0 |
| 49.56 | 0.00 | - | 21 | 0 | 590.00 | 0.05 | 0.00 | - | 167 | 0 |
| 46.16 | 0.00 | - | 1 | 0 | 592.50 | 0.08 | 0.00 | - | 67 | 0 |
| 47.95 | 0.00 | - | 5 | 0 | 595.00 | 0.08 | 0.00 | - | 118 | 0 |
| 44.36 | 0.00 | - | 11 | 0 | 597.50 | 0.07 | 0.00 | - | 16 | 0 |
| 40.27 | 0.00 | - | 19 | 0 | 600.00 | 0.12 | 0.00 | - | 524 | 0 |
| 37.57 | 0.00 | - | 13 | 0 | 602.50 | 0.11 | 0.00 | - | 41 | 0 |
| 36.55 | 0.00 | - | 29 | 0 | 605.00 | 0.16 | 0.00 | - | 422 | 0 |
| 40.57 | 0.00 | - | 8 | 0 | 607.50 | 0.20 | 0.00 | - | 156 | 0 |
| 28.05 | 0.00 | - | 40 | 0 | 610.00 | 0.22 | 0.00 | - | 806 | 0 |
| 29.10 | 0.00 | - | 6 | 0 | 612.50 | 0.25 | 0.00 | - | 92 | 0 |
| 24.86 | 0.00 | - | 16 | 0 | 615.00 | 0.40 | 0.00 | - | 818 | 0 |
| 22.89 | 0.00 | - | 4 | 0 | 617.50 | 0.48 | 0.00 | - | 249 | 0 |
| 21.75 | 0.00 | - | 248 | 0 | 620.00 | 0.54 | 0.00 | - | 1,418 | 0 |
| 19.86 | 0.00 | - | 149 | 0 | 622.50 | 0.91 | 0.00 | - | 443 | 0 |
| 15.35 | 0.00 | - | 78 | 0 | 625.00 | 1.00 | 0.00 | - | 1,179 | 0 |
| 12.50 | 0.00 | - | 375 | 0 | 630.00 | 1.73 | 0.00 | - | 1,767 | 0 |
| 9.10 | 0.00 | - | 327 | 0 | 635.00 | 3.02 | 0.00 | - | 1,641 | 0 |
| 6.00 | 0.00 | - | 1,092 | 0 | 640.00 | 5.15 | 0.00 | - | 2,741 | 0 |
| 3.80 | 0.00 | - | 2,764 | 0 | 645.00 | 8.00 | 0.00 | - | 1,079 | 0 |
| 2.28 | 0.00 | - | 4,068 | 0 | 650.00 | 11.40 | 0.00 | - | 292 | 0 |
| 1.31 | 0.00 | - | 1,015 | 0 | 655.00 | 13.05 | 0.00 | - | 27 | 0 |
| 0.75 | 0.00 | - | 1,776 | 0 | 660.00 | 16.82 | 0.00 | - | 34 | 0 |
| 0.43 | 0.00 | - | 1,193 | 0 | 665.00 | 22.40 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1,773 | 0 | 670.00 | 26.59 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1,143 | 0 | 675.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 907 | 0 | 680.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 255 | 0 | 685.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 109 | 0 | 690.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 247 | 0 | 695.00 | 58.00 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 2,158 | 0 | 700.00 | 66.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 8 | 0 | 705.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 710.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 101 | 0 | 720.00 | 99.31 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 730.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 6 | 0 | 740.00 | 119.29 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 750.00 | 107.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 760.00 | 139.31 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 770.00 | 150.30 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 15 | 0 | 780.00 | 161.12 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 790.00 | 171.08 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 800.00 | 188.07 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 1 | 5 | 810.00 | 200.13 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 820.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 840.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 850.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 0 | 860.00 | 221.27 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.