Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
634.40 +1.06 (+0.17%)
Pre-market: 05:30AM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX261218C000500002024-07-17 2:13PM EDT50.00605.100.000.000.00-1100.00%
NFLX261218C000600002024-02-27 3:08PM EDT60.00549.06551.00561.000.00-100.00%
NFLX261218C000700002024-03-19 11:40AM EDT70.00553.25546.00555.000.00-110.00%
NFLX261218C001000002024-05-29 12:32PM EDT100.00577.50584.00593.000.00-611161.76%
NFLX261218C001100002024-04-19 10:04AM EDT110.00479.00520.00530.000.00-5755.42%
NFLX261218C001400002024-04-19 10:20AM EDT140.00451.00494.00504.000.00-3359.90%
NFLX261218C001800002024-02-14 11:35AM EDT180.00419.43452.00460.950.00-5553.67%
NFLX261218C002000002024-07-17 2:14PM EDT200.00471.700.000.000.00-200.00%
NFLX261218C002100002024-07-15 9:42AM EDT210.00471.450.000.000.00-500.00%
NFLX261218C002200002024-07-18 1:04PM EDT220.00451.600.000.000.00-100.00%
NFLX261218C002300002024-04-19 3:30PM EDT230.00363.50420.00429.000.00-21258.10%
NFLX261218C002400002024-05-28 1:17PM EDT240.00445.00473.00482.000.00-17100.49%
NFLX261218C002500002024-04-24 12:08PM EDT250.00346.97429.00439.000.00-1275.01%
NFLX261218C002600002024-06-03 10:04AM EDT260.00418.77450.00460.000.00-13091.71%
NFLX261218C002700002024-04-17 9:46AM EDT270.00390.03388.00398.000.00-1256.22%
NFLX261218C002800002024-07-09 2:39PM EDT280.00448.520.000.000.00-500.00%
NFLX261218C002900002024-05-22 10:50AM EDT290.00399.40434.00444.000.00-1390.30%
NFLX261218C003000002024-06-18 2:30PM EDT300.00431.88381.00391.000.00-22163.93%
NFLX261218C003100002024-04-22 12:32PM EDT310.00299.50378.00388.000.00-1265.49%
NFLX261218C003200002024-07-08 2:51PM EDT320.00413.450.000.000.00-100.00%
NFLX261218C003300002024-07-19 1:56PM EDT330.00350.000.000.000.00-300.00%
NFLX261218C003400002024-06-14 3:08PM EDT340.00386.18356.00365.000.00-11462.75%
NFLX261218C003500002024-07-16 10:46AM EDT350.00363.000.000.000.00-300.00%
NFLX261218C003600002024-07-10 12:06PM EDT360.00372.200.000.000.00-200.00%
NFLX261218C003700002024-07-17 10:09AM EDT370.00333.500.000.000.00-200.00%
NFLX261218C003800002024-07-17 3:24PM EDT380.00331.890.000.000.00-100.00%
NFLX261218C003900002024-07-19 1:13PM EDT390.00311.250.000.000.00-100.00%
NFLX261218C004000002024-07-12 12:41PM EDT400.00320.980.000.000.00-100.00%
NFLX261218C004100002024-06-24 11:11AM EDT410.00333.610.000.000.00-400.00%
NFLX261218C004200002024-07-16 3:40PM EDT420.00310.650.000.000.00-100.00%
NFLX261218C004300002024-06-27 11:51AM EDT430.00331.100.000.000.00-1000.00%
NFLX261218C004400002024-06-27 11:51AM EDT440.00324.250.000.000.00-1000.00%
NFLX261218C004500002024-07-19 12:05PM EDT450.00277.080.000.000.00-100.00%
NFLX261218C004600002024-07-19 11:56AM EDT460.00268.440.000.000.00-100.00%
NFLX261218C004700002024-06-18 1:32PM EDT470.00309.95258.00273.000.00-1951.94%
NFLX261218C004800002024-06-14 11:09AM EDT480.00290.45260.05269.000.00-21753.24%
NFLX261218C004900002024-07-17 11:02AM EDT490.00249.190.000.000.00-100.00%
NFLX261218C005000002024-07-19 11:32AM EDT500.00241.800.000.000.00-200.00%
NFLX261218C005100002024-06-14 11:20AM EDT510.00274.00242.60251.000.00-1851.93%
NFLX261218C005200002024-07-18 1:05PM EDT520.00236.550.000.000.00-200.00%
NFLX261218C005300002024-07-17 2:13PM EDT530.00234.500.000.000.00-100.00%
NFLX261218C005400002024-06-26 12:37PM EDT540.00262.500.000.000.00-400.00%
NFLX261218C005500002024-07-19 12:05PM EDT550.00216.830.000.000.00-200.00%
NFLX261218C005600002024-07-17 10:39AM EDT560.00214.500.000.000.00-100.00%
NFLX261218C005700002024-06-26 3:59PM EDT570.00243.870.000.000.00-200.00%
NFLX261218C005800002024-06-25 9:53AM EDT580.00225.010.000.000.00-1000.00%
NFLX261218C005900002024-07-10 3:05PM EDT590.00226.070.000.000.00-100.00%
NFLX261218C006000002024-07-18 3:29PM EDT600.00194.600.000.000.00-400.00%
NFLX261218C006100002024-07-16 2:24PM EDT610.00198.480.000.000.00-400.00%
NFLX261218C006200002024-07-19 9:48AM EDT620.00178.000.000.000.00-100.00%
NFLX261218C006300002024-07-19 2:58PM EDT630.00174.000.000.000.00-500.00%
NFLX261218C006400002024-07-19 10:17AM EDT640.00179.850.000.000.00-200.20%
NFLX261218C006500002024-07-19 3:10PM EDT650.00163.500.000.000.00-300.39%
NFLX261218C006600002024-07-19 9:49AM EDT660.00165.500.000.000.00-300.78%
NFLX261218C006700002024-07-17 1:43PM EDT670.00165.600.000.000.00-300.78%
NFLX261218C006800002024-07-19 1:30PM EDT680.00150.000.000.000.00-400.78%
NFLX261218C006900002024-07-18 9:37AM EDT690.00160.370.000.000.00-201.56%
NFLX261218C007000002024-07-19 3:15PM EDT700.00142.950.000.000.00-201.56%
NFLX261218C007100002024-07-18 11:32AM EDT710.00146.550.000.000.00-101.56%
NFLX261218C007200002024-07-19 2:01PM EDT720.00133.950.000.000.00-101.56%
NFLX261218C007300002024-07-12 12:42PM EDT730.00144.350.000.000.00-801.56%
NFLX261218C007400002024-07-19 12:47PM EDT740.00131.120.000.000.00-201.56%
NFLX261218C007500002024-07-19 12:47PM EDT750.00127.730.000.000.00-201.56%
NFLX261218C007600002024-07-18 3:29PM EDT760.00129.010.000.000.00-603.13%
NFLX261218C007700002024-07-19 3:48PM EDT770.00116.700.000.000.00-103.13%
NFLX261218C007800002024-07-15 3:40PM EDT780.00130.490.000.000.00-703.13%
NFLX261218C007900002024-07-15 11:19AM EDT790.00133.400.000.000.00-203.13%
NFLX261218C008000002024-07-19 9:51AM EDT800.00115.000.000.000.00-103.13%
NFLX261218C008100002024-07-18 3:38PM EDT810.00117.000.000.000.00-103.13%
NFLX261218C008200002024-07-19 11:25AM EDT820.00106.090.000.000.00-1003.13%
NFLX261218C008300002024-07-19 2:38PM EDT830.00101.750.000.000.00-303.13%
NFLX261218C008400002024-07-19 2:37PM EDT840.0098.550.000.000.00-303.13%
NFLX261218C008500002024-07-18 12:13PM EDT850.00100.680.000.000.00-103.13%
NFLX261218C008600002024-07-19 2:31PM EDT860.0093.500.000.000.00-103.13%
NFLX261218C008700002024-07-18 1:47PM EDT870.0097.400.000.000.00-603.13%
NFLX261218C008800002024-05-24 9:39AM EDT880.0099.38116.00125.000.00-1650.17%
NFLX261218C008900002024-07-19 2:37PM EDT890.0088.000.000.000.00-103.13%
NFLX261218C009000002024-07-19 2:45PM EDT900.0082.800.000.000.00-203.13%
NFLX261218C009100002024-05-20 1:46PM EDT910.0091.15107.35115.000.00-3549.17%
NFLX261218C009200002024-06-26 12:58PM EDT920.00105.810.000.000.00-203.13%
NFLX261218C009300002024-07-18 10:18AM EDT930.0085.500.000.000.00-106.25%
NFLX261218C009400002024-05-23 12:10PM EDT940.0085.3499.00108.000.00-2848.83%
NFLX261218C009500002024-07-19 1:19PM EDT950.0071.900.000.000.00-106.25%
NFLX261218C009600002024-04-29 2:43PM EDT960.0050.4185.1093.100.00-22245.90%
NFLX261218C009700002024-04-25 2:59PM EDT970.0051.1878.1585.650.00-3144.39%
NFLX261218C009800002024-07-15 3:52PM EDT980.0077.300.000.000.00-406.25%
NFLX261218C009900002024-07-09 12:21PM EDT990.0092.920.000.000.00-106.25%
NFLX261218C010000002024-07-19 3:31PM EDT1,000.0063.400.000.000.00-606.25%
NFLX261218C010100002024-05-20 2:13PM EDT1,010.0071.0083.0091.000.00-5947.52%
NFLX261218C010200002024-04-24 10:09AM EDT1,020.0044.5270.0575.350.00-11043.75%
NFLX261218C010400002024-05-20 2:09PM EDT1,040.0065.0077.1584.600.00-5647.05%
NFLX261218C010500002024-06-18 1:09PM EDT1,050.0079.4156.0065.000.00-1542.07%
NFLX261218C010600002024-06-11 3:10PM EDT1,060.0065.1558.0067.000.00-3443.01%
NFLX261218C010700002024-04-19 2:07PM EDT1,070.0038.3651.3559.200.00-2241.16%
NFLX261218C010800002024-06-28 1:17PM EDT1,080.0069.450.000.000.00-506.25%
NFLX261218C011000002024-07-11 2:54PM EDT1,100.0054.930.000.000.00-106.25%
NFLX261218C011100002024-07-19 1:47PM EDT1,110.0046.320.000.000.00-706.25%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX261218P000500002024-07-18 1:37PM EDT50.000.140.000.000.00-2025.00%
NFLX261218P000600002024-02-20 1:17PM EDT60.000.480.009.600.00-21892.18%
NFLX261218P000800002024-03-28 10:14AM EDT80.001.000.009.600.00-151879.96%
NFLX261218P000900002024-03-11 12:39PM EDT90.001.190.009.600.00-28675.15%
NFLX261218P001000002024-05-06 12:55PM EDT100.001.200.009.600.00--1070.94%
NFLX261218P001100002024-06-11 11:47AM EDT110.001.000.002.500.00-1653.21%
NFLX261218P001300002024-06-06 10:26AM EDT130.001.570.009.600.00--360.77%
NFLX261218P001400002024-05-17 10:11AM EDT140.002.670.009.600.00-5557.96%
NFLX261218P001500002024-01-24 12:41PM EDT150.004.000.1110.000.00--155.96%
NFLX261218P001600002024-01-26 10:30AM EDT160.008.200.009.600.00-1152.97%
NFLX261218P001700002024-02-13 4:03PM EDT170.005.450.000.000.00-2312.50%
NFLX261218P001800002024-03-28 3:50PM EDT180.005.601.0010.000.00-1450.03%
NFLX261218P001850002024-04-19 3:14PM EDT185.005.350.0110.000.00-1156.20%
NFLX261218P001900002024-06-26 12:47PM EDT190.005.020.000.000.00--012.50%
NFLX261218P002000002024-07-19 1:34PM EDT200.004.650.000.000.00-2012.50%
NFLX261218P002100002024-04-24 12:08PM EDT210.007.551.0010.000.00-21250.82%
NFLX261218P002200002024-05-10 9:30AM EDT220.005.001.009.000.00-12147.60%
NFLX261218P002300002024-07-19 10:32AM EDT230.006.500.000.000.00-1012.50%
NFLX261218P002400002024-07-19 9:32AM EDT240.006.200.000.000.00-1012.50%
NFLX261218P002500002024-07-10 1:04PM EDT250.008.300.000.000.00-1012.50%
NFLX261218P002600002024-07-12 12:42PM EDT260.0010.600.000.000.00-1012.50%
NFLX261218P002700002024-07-19 1:41PM EDT270.009.450.000.000.00-20012.50%
NFLX261218P002800002024-07-12 12:43PM EDT280.0011.100.000.000.00-1012.50%
NFLX261218P002900002024-07-16 11:01AM EDT290.0011.000.000.000.00-1012.50%
NFLX261218P003000002024-07-19 2:46PM EDT300.0012.500.000.000.00-3206.25%
NFLX261218P003100002024-05-29 11:29AM EDT310.0014.509.0016.350.00-13839.87%
NFLX261218P003200002024-06-26 3:57PM EDT320.0015.130.000.000.00-1006.25%
NFLX261218P003300002024-05-29 11:56AM EDT330.0016.5011.3020.000.00-19939.46%
NFLX261218P003400002024-07-19 2:15PM EDT340.0017.900.000.000.00-106.25%
NFLX261218P003500002024-07-19 1:38PM EDT350.0019.950.000.000.00-406.25%
NFLX261218P003600002024-07-05 3:11PM EDT360.0019.360.000.000.00-106.25%
NFLX261218P003700002024-07-05 3:11PM EDT370.0021.110.000.000.00-106.25%
NFLX261218P003800002024-07-17 3:27PM EDT380.0022.350.000.000.00-106.25%
NFLX261218P003900002024-05-21 9:43AM EDT390.0029.950.000.000.00-2206.25%
NFLX261218P004000002024-07-19 1:41PM EDT400.0029.250.000.000.00-2506.25%
NFLX261218P004100002024-07-11 11:32AM EDT410.0031.000.000.000.00-106.25%
NFLX261218P004200002024-07-05 11:49AM EDT420.0029.000.000.000.00-106.25%
NFLX261218P004300002024-07-05 3:11PM EDT430.0032.220.000.000.00-106.25%
NFLX261218P004400002024-07-05 1:42PM EDT440.0034.500.000.000.00-403.13%
NFLX261218P004500002024-07-18 3:27PM EDT450.0041.000.000.000.00-4203.13%
NFLX261218P004600002024-07-18 3:24PM EDT460.0044.350.000.000.00-203.13%
NFLX261218P004700002024-07-16 3:12PM EDT470.0045.760.000.000.00-103.13%
NFLX261218P004800002024-06-07 12:42PM EDT480.0051.7540.0049.000.00-153432.14%
NFLX261218P004900002024-07-01 9:47AM EDT490.0050.000.000.000.00-203.13%
NFLX261218P005000002024-07-18 3:10PM EDT500.0056.650.000.000.00-303.13%
NFLX261218P005100002024-06-28 11:37AM EDT510.0052.400.000.000.00-103.13%
NFLX261218P005200002024-07-16 1:37PM EDT520.0060.790.000.000.00-203.13%
NFLX261218P005300002024-07-19 9:41AM EDT530.0063.200.000.000.00-403.13%
NFLX261218P005400002024-07-19 10:44AM EDT540.0067.400.000.000.00-10601.56%
NFLX261218P005500002024-07-10 9:49AM EDT550.0067.000.000.000.00-101.56%
NFLX261218P005600002024-07-18 3:08PM EDT560.0077.950.000.000.00-201.56%
NFLX261218P005700002024-07-19 2:54PM EDT570.0082.600.000.000.00-101.56%
NFLX261218P005800002024-07-19 3:41PM EDT580.0087.800.000.000.00-601.56%
NFLX261218P005900002024-07-19 11:33AM EDT590.0090.160.000.000.00-100.78%
NFLX261218P006000002024-07-19 3:45PM EDT600.0096.450.000.000.00-1200.78%
NFLX261218P006100002024-07-18 12:13PM EDT610.00101.160.000.000.00-100.39%
NFLX261218P006200002024-07-19 3:41PM EDT620.00106.500.000.000.00-500.39%
NFLX261218P006300002024-07-17 12:13PM EDT630.00109.520.000.000.00-700.10%
NFLX261218P006400002024-07-19 10:06AM EDT640.00113.320.000.000.00-200.00%
NFLX261218P006500002024-07-19 1:32PM EDT650.00120.950.000.000.00-500.00%
NFLX261218P006600002024-07-10 3:38PM EDT660.00115.700.000.000.00-200.00%
NFLX261218P006700002024-07-10 3:38PM EDT670.00115.430.000.000.00-200.00%
NFLX261218P006800002024-07-12 12:50PM EDT680.00132.000.000.000.00-300.00%
NFLX261218P006900002024-07-12 10:22AM EDT690.00138.050.000.000.00-200.00%
NFLX261218P007000002024-07-18 3:54PM EDT700.00146.000.000.000.00-100.00%
NFLX261218P007100002024-07-19 10:26AM EDT710.00151.140.000.000.00-100.00%
NFLX261218P007200002024-07-15 9:35AM EDT720.00154.640.000.000.00-100.00%
NFLX261218P007300002024-07-15 2:13PM EDT730.00158.130.000.000.00-100.00%
NFLX261218P007400002024-06-27 2:08PM EDT740.00151.650.000.000.00-100.00%
NFLX261218P007500002024-07-01 12:26PM EDT750.00162.450.000.000.00-100.00%
NFLX261218P007600002024-07-02 12:12PM EDT760.00166.100.000.000.00-200.00%
NFLX261218P007700002024-05-01 3:59PM EDT770.00236.99183.00193.000.00--125.97%
NFLX261218P008000002024-07-05 2:01PM EDT800.00184.250.000.000.00-100.00%
NFLX261218P008200002024-05-06 10:17AM EDT820.00253.94212.00220.950.00-2222.83%
NFLX261218P008500002024-05-08 1:22PM EDT850.00258.76238.20246.950.00--223.17%
NFLX261218P009000002024-07-15 11:27AM EDT900.00267.600.000.000.00-300.00%
NFLX261218P009100002024-04-30 11:11AM EDT910.00357.00276.00286.000.00-1317.94%
NFLX261218P009200002024-06-18 3:22PM EDT920.00268.30293.00301.000.00-2220.61%
NFLX261218P009300002024-05-07 10:57AM EDT930.00334.50289.00298.950.00-1213.93%
NFLX261218P010000002024-04-19 10:13AM EDT1,000.00428.15376.00386.000.00-3025.65%
NFLX261218P011000002024-07-18 10:58AM EDT1,100.00453.790.000.000.00-200.00%