Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 313.68 | +51.78 | +19.77% | 1 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | - | 1 |
| 213.10 | 0.00 | - | 2 | 2 | 360.00 | - | - | - | - | - |
| 243.70 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 173.05 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 187.87 | 0.00 | - | 1 | 2 | 390.00 | 0.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.02 | 0.00 | - | 1 | 80 |
| 172.22 | 0.00 | - | 3 | 2 | 410.00 | 0.01 | 0.00 | - | 2 | 32 |
| 192.00 | 0.00 | - | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 5 | 43 |
| 172.63 | 0.00 | - | 3 | 6 | 430.00 | 0.15 | 0.00 | - | 1 | 2 |
| 114.15 | 0.00 | - | - | 1 | 435.00 | 0.07 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 440.00 | 0.14 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 10 | 29 |
| 157.80 | +36.63 | +30.23% | 10 | 11 | 450.00 | 0.01 | 0.00 | - | 4 | 131 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 3 | 4 |
| 98.60 | 0.00 | - | 2 | 4 | 460.00 | 0.19 | 0.00 | - | 10 | 103 |
| 94.65 | 0.00 | - | 1 | 0 | 465.00 | 0.11 | 0.00 | - | 1 | 11 |
| 89.81 | 0.00 | - | 6 | 19 | 470.00 | 0.01 | 0.00 | - | 2 | 140 |
| 128.24 | 0.00 | - | 1 | 1 | 475.00 | 0.01 | 0.00 | - | 10 | 431 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 11 | 47 |
| - | - | - | - | - | 482.50 | 0.01 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 487.50 | 0.01 | 0.00 | - | 10 | 33 |
| 69.59 | 0.00 | - | 1 | 5 | 490.00 | 0.01 | 0.00 | - | 2 | 335 |
| - | - | - | - | - | 492.50 | 0.03 | 0.00 | - | 10 | 98 |
| 83.30 | 0.00 | - | 5 | 5 | 495.00 | 0.01 | 0.00 | - | 6 | 266 |
| 115.61 | 0.00 | - | 3 | 13 | 500.00 | 0.01 | -0.01 | -50.00% | 2 | 491 |
| - | - | - | - | - | 502.50 | 0.01 | -0.03 | -75.00% | 5 | 171 |
| 99.37 | 0.00 | - | 1 | 13 | 505.00 | 0.01 | 0.00 | - | 14 | 219 |
| - | - | - | - | - | 507.50 | 0.23 | 0.00 | - | - | 0 |
| 97.70 | +29.75 | +43.78% | 3 | 14 | 510.00 | 0.01 | 0.00 | - | 2 | 466 |
| 65.69 | 0.00 | - | 5 | 5 | 512.50 | 0.14 | 0.00 | - | 22 | 12 |
| 81.02 | 0.00 | - | 5 | 6 | 515.00 | 0.01 | -0.02 | -66.67% | 23 | 241 |
| 32.15 | 0.00 | - | - | 2 | 517.50 | 0.01 | 0.00 | - | 5 | 7 |
| 94.93 | +0.31 | +0.33% | 1 | 147 | 520.00 | 0.01 | -0.01 | -50.00% | 9 | 927 |
| - | - | - | - | - | 522.50 | 0.01 | -0.01 | -50.00% | 2 | 108 |
| 88.15 | 0.00 | - | 160 | 146 | 525.00 | 0.01 | -0.01 | -50.00% | 2 | 399 |
| - | - | - | - | - | 527.50 | 0.02 | 0.00 | - | 4 | 354 |
| 84.43 | +23.07 | +37.60% | 12 | 19 | 530.00 | 0.02 | +0.01 | +100.00% | 8 | 957 |
| 63.49 | 0.00 | - | 1 | 12 | 532.50 | 0.01 | 0.00 | - | 8 | 267 |
| 81.73 | 0.00 | - | 6 | 34 | 535.00 | 0.02 | 0.00 | - | 1 | 353 |
| - | - | - | - | - | 537.50 | 0.01 | -0.01 | -50.00% | 12 | 159 |
| 69.40 | -7.33 | -9.55% | 2 | 80 | 540.00 | 0.01 | -0.02 | -66.67% | 14 | 981 |
| 59.05 | 0.00 | - | 2 | 12 | 542.50 | 0.02 | -0.01 | -33.33% | 2 | 202 |
| 70.30 | 0.00 | - | 22 | 59 | 545.00 | 0.01 | -0.02 | -66.67% | 20 | 648 |
| 57.94 | 0.00 | - | 8 | 33 | 547.50 | 0.02 | 0.00 | - | 30 | 496 |
| 63.00 | -0.73 | -1.15% | 8 | 249 | 550.00 | 0.01 | -0.01 | -50.00% | 114 | 1,210 |
| 59.53 | +8.03 | +15.59% | 1 | 66 | 552.50 | 0.01 | -0.02 | -66.67% | 5 | 198 |
| 59.52 | -0.48 | -0.80% | 10 | 134 | 555.00 | 0.02 | -0.01 | -33.33% | 20 | 1,047 |
| 45.35 | 0.00 | - | 11 | 168 | 557.50 | 0.01 | -0.04 | -80.00% | 5 | 276 |
| 53.20 | -1.35 | -2.47% | 3 | 490 | 560.00 | 0.01 | -0.05 | -83.33% | 82 | 1,521 |
| 51.20 | +11.55 | +29.13% | 5 | 179 | 562.50 | 0.02 | -0.05 | -71.43% | 26 | 363 |
| 48.50 | -1.99 | -3.94% | 7 | 208 | 565.00 | 0.01 | -0.04 | -80.00% | 33 | 711 |
| 45.00 | -2.00 | -4.26% | 13 | 190 | 567.50 | 0.03 | -0.05 | -62.50% | 41 | 280 |
| 44.50 | +3.49 | +8.51% | 11 | 528 | 570.00 | 0.01 | -0.09 | -81.82% | 78 | 1,602 |
| 40.78 | -0.23 | -0.56% | 9 | 214 | 572.50 | 0.02 | -0.06 | -75.00% | 139 | 610 |
| 38.01 | +1.98 | +5.50% | 13 | 495 | 575.00 | 0.02 | -0.10 | -83.33% | 3,113 | 3,532 |
| 35.55 | +2.25 | +6.76% | 23 | 194 | 577.50 | 0.04 | -0.09 | -69.23% | 27 | 500 |
| 33.55 | +3.35 | +11.09% | 117 | 587 | 580.00 | 0.04 | -0.13 | -76.47% | 714 | 2,330 |
| 31.26 | +3.06 | +11.17% | 34 | 134 | 582.50 | 0.06 | -0.17 | -73.91% | 167 | 689 |
| 28.00 | +1.50 | +5.66% | 43 | 1,068 | 585.00 | 0.06 | -0.20 | -76.92% | 585 | 1,262 |
| 26.25 | +2.32 | +9.69% | 9 | 271 | 587.50 | 0.07 | -0.25 | -78.12% | 256 | 493 |
| 23.77 | +1.83 | +8.34% | 849 | 2,698 | 590.00 | 0.09 | -0.41 | -82.00% | 1,296 | 2,755 |
| 20.22 | +1.49 | +7.96% | 3 | 944 | 592.50 | 0.12 | -0.50 | -80.65% | 317 | 703 |
| 19.21 | +3.51 | +22.36% | 24 | 644 | 595.00 | 0.20 | -0.65 | -76.47% | 813 | 990 |
| 15.97 | +2.72 | +20.53% | 22 | 394 | 597.50 | - | - | - | - | - |
| 14.26 | +2.71 | +23.46% | 260 | 1,249 | 600.00 | 0.39 | -1.15 | -74.68% | 2,767 | 1,600 |
| 11.80 | +1.87 | +18.83% | 79 | 425 | 602.50 | - | - | - | - | - |
| 9.76 | +1.56 | +19.02% | 513 | 845 | 605.00 | 0.85 | -2.15 | -71.67% | 2,239 | 961 |
| 7.62 | +0.99 | +14.93% | 616 | 420 | 607.50 | - | - | - | - | - |
| 5.95 | +0.80 | +15.53% | 1,808 | 1,017 | 610.00 | 2.03 | -2.97 | -59.40% | 2,836 | 749 |
| 4.17 | +0.37 | +10.05% | 1,859 | 543 | 612.50 | - | - | - | - | - |
| 2.95 | -0.05 | -1.67% | 4,030 | 1,561 | 615.00 | 4.25 | -3.75 | -46.88% | 648 | 407 |
| 2.13 | -0.14 | -6.17% | 1,141 | 527 | 617.50 | - | - | - | - | - |
| 1.39 | -0.26 | -15.76% | 3,550 | 1,685 | 620.00 | 7.30 | -4.20 | -36.52% | 121 | 92 |
| 0.97 | -0.23 | -19.17% | 683 | 363 | 622.50 | - | - | - | - | - |
| 0.60 | -0.29 | -32.58% | 1,119 | 782 | 625.00 | 11.65 | -3.10 | -21.02% | 32 | 8 |
| 0.39 | -0.27 | -40.91% | 459 | 787 | 627.50 | - | - | - | - | - |
| 0.23 | -0.24 | -50.00% | 795 | 1,012 | 630.00 | 21.00 | +0.43 | +2.09% | 2 | 84 |
| 0.16 | -0.25 | -60.98% | 200 | 699 | 632.50 | - | - | - | - | - |
| 0.11 | -0.16 | -59.26% | 504 | 857 | 635.00 | 21.30 | -11.85 | -35.75% | 4 | 2 |
| 0.05 | -0.09 | -64.29% | 246 | 984 | 640.00 | 28.10 | 0.00 | - | 4 | 1 |
| 0.03 | -0.05 | -62.50% | 91 | 551 | 645.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 19 | 459 | 650.00 | 39.00 | 0.00 | - | 79 | 0 |
| 0.02 | 0.00 | - | 386 | 475 | 655.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.01 | -0.04 | -80.00% | 2 | 56 | 660.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 35 | 665.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 52 | 175 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 51 | 675.00 | 117.70 | 0.00 | - | 155 | 0 |
| 0.02 | 0.00 | - | 3 | 63 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 685.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 79 | 690.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 5 | 30 | 695.00 | 131.09 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 334 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 205 | 238 | 710.00 | 140.36 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 40 | 62 | 720.00 | 112.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 63 | 730.00 | 115.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 240 | 740.00 | 168.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 47 | 187 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 9 | 760.00 | 200.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 12 | 780.00 | 220.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 222 | 800.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 1 | 820.00 | 255.76 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 7 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 7 | 840.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 53 | 860.00 | 239.39 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.