Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.50+14.16 (+2.24%)
At close: 04:00PM EDT
645.11 -2.39 (-0.37%)
Pre-market: 04:48AM EDT
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
642.500.00-5010.000.030.00-1179
-----20.000.100.00-12
451.060.00-2330.000.040.00-516
407.000.00--140.000.100.00-264
363.000.00--050.000.060.00-119
-----60.000.120.00-20
380.000.00--170.000.210.00-20
375.000.00-1280.000.280.00-70
541.000.00-1190.000.750.00-20
338.220.00-3030100.000.420.00-40
-----110.001.000.00-244
340.000.00-13120.001.070.00-118
-----130.001.300.00-745
-----140.001.950.00-20
-----150.001.350.00-1307
506.190.00-10160.001.000.00-20141
491.980.00-11170.001.900.00-626
400.000.00-44175.002.700.00-10100
-----180.002.070.00-2128
443.970.00-34185.002.890.00-641
229.650.00-21190.002.500.00-1125
447.000.00-11195.001.670.00-20
462.290.00-10200.001.700.00-80
271.210.00-58210.001.950.00-40
368.000.00-16220.002.190.00-80
177.150.00--2230.005.000.00-1111
280.800.00-13240.002.770.00-20
351.270.00-112250.002.770.00-100
366.520.00-15260.003.030.00-60
405.000.00-18270.004.300.00-730
429.960.00-10280.004.900.00-330
295.700.00-115290.004.850.00-270
362.600.00-133300.005.100.00-110
283.290.00-133310.006.200.00-280
360.990.00-127320.006.930.00-10
317.410.00-16330.009.700.00-2354
367.900.00-20340.008.650.00-10
363.700.00-40350.008.800.00-10
310.400.00-10360.009.000.00-10
343.100.00-340370.0010.250.00-10
336.400.00-80380.0013.030.00-10
327.650.00-140390.0014.750.00-10
279.950.00-20400.0013.750.00-260
277.800.00-20410.0017.400.00-20
274.400.00-10420.0017.390.00-60
296.550.00-260430.0019.300.00-280
260.970.00-30440.0022.500.00-50
248.540.00-10450.0021.500.00-650
278.200.00-10460.0026.800.00-20
270.250.00-20470.0027.000.00-10
226.400.00-20480.0029.950.00-20
253.450.00-20490.0032.230.00-10
215.500.00-10500.0035.010.00-50
219.400.00-244510.0038.550.00-10
237.900.00-10520.0039.400.00-10
204.800.00-185530.0045.310.00-10
222.500.00-40540.0042.470.00-10
170.990.00-10550.0048.220.00-10
203.400.00-20560.0050.700.00-130
204.000.00-157570.0055.650.00-10
112.800.00-247580.0058.520.00-450
161.940.00-199590.0062.380.00-450
154.000.00-10600.0066.010.00-80
158.500.00-30610.0067.400.00-240
178.070.00-2178620.0074.070.00-10
166.650.00-188630.0084.520.00-30
135.000.00-10640.0091.310.00-20
154.270.00-37645.0098.650.00-119
130.400.00-110650.0079.900.00-10
125.980.00-10655.0099.930.00-10
125.840.00-10660.0098.730.00-20
154.820.00-156665.0099.010.00-10
119.620.00-10670.0089.400.00-100
117.320.00-10675.00101.200.00-100
109.000.00-20680.0096.550.00-160
117.990.00-10685.00101.770.00-12
119.510.00-10690.00134.420.00--0
107.780.00-10695.00125.000.00-10
96.800.00-50700.00108.000.00-50
107.800.00-10705.00242.450.00-21
109.000.00-30710.00305.990.00--0
103.200.00-20715.00-----
98.490.00-450720.00122.010.00-20
46.050.00--6725.00-----
94.850.00-450730.00311.250.00--0
94.420.00-80735.00-----
95.000.00-40740.00262.550.00--0
109.250.00-10745.00267.300.00--0
94.930.00-10750.00134.540.00-40
87.190.00-30755.00-----
105.000.00-20760.00-----
91.000.00-27765.00-----
74.890.00-50770.00-----
69.200.00-26775.00231.150.00-21
105.500.00-10780.00360.980.00--0
72.000.00--2785.00366.240.00--0
81.100.00-40790.00370.970.00--0
90.630.00-30795.00-----
85.000.00-10800.00165.990.00-40
94.000.00-10805.00-----
75.300.00-42810.00406.050.00--0
50.800.00-310815.00197.850.00-11
71.900.00-80820.00402.310.00--0
71.500.00-30825.00-----
86.700.00-47830.00411.200.00--0
86.030.00-50835.00-----
58.050.00-120840.00-----
54.600.00-20845.00-----
75.650.00-10850.00-----
71.530.00-10860.00440.660.00--0
56.740.00-23870.00-----
51.900.00-200880.00276.020.00-20
51.150.00-880890.00-----
48.000.00-10900.00264.570.00-20
54.600.00-20910.00-----
48.600.00-10920.00-----
45.430.00-340930.00314.460.00-22
41.420.00-20940.00-----
41.050.00-20950.00454.220.00--0
33.650.00-640960.00404.980.00-20
34.050.00-20970.00-----
32.900.00-20980.00-----
51.300.00-10990.00-----
32.000.00-301,000.00422.530.00-20
-----1,010.00335.450.00--0
17.700.00-231,030.00-----
27.950.00-201,040.00-----
-----1,050.00370.020.00--1
37.640.00-221,060.00-----
32.970.00-15151,070.00-----
20.810.00-1801,090.00-----
18.850.00-8101,100.00455.820.00-20
20.850.00-301,110.00429.020.00-20