Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
669.38+16.12 (+2.47%)
At close: 04:00PM EDT
670.26 +0.88 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
590.000.00-4150.000.200.00-613
549.060.00-1060.000.480.00-218
553.250.00-1170.00-----
-----80.001.000.00-1518
-----90.001.190.00-286
577.500.00-511100.001.200.00--10
479.000.00-57110.001.000.00-16
-----130.001.570.00--3
451.000.00-33140.002.670.00-55
-----150.004.000.00--1
-----160.008.200.00-11
-----170.005.450.00-23
419.430.00-55180.005.600.00-14
-----185.005.350.00-11
390.500.00-31200.004.850.00-2183
-----210.007.550.00-212
432.950.00--3220.005.000.00-121
363.500.00-212230.009.250.00-111
445.000.00-17240.008.100.00-141
346.970.00-12250.008.240.00-182
418.770.00-1316260.0012.600.00-121
390.030.00-12270.009.50-2.25-19.15%119
407.600.00-16280.0013.000.00-133
399.400.00-13290.0016.750.00-741
414.00+31.50+8.24%121300.0011.50-2.40-17.27%1602
299.500.00-10310.0014.500.00-138
352.330.00-17320.0013.30-1.70-11.33%835
393.54+16.42+4.35%11330.0016.500.00-199
386.18+16.31+4.41%115340.0020.880.00-117
328.400.00-432350.0021.800.00-146
338.450.00-17360.0021.50-2.50-10.42%123
306.120.00-13370.0023.500.00-337
337.750.00-134380.0025.80-0.68-2.57%124
327.150.00-123390.0029.950.00-220
343.52+17.22+5.28%310400.0029.680.00-2186
336.52+64.41+23.67%119410.0032.000.00-189
298.510.00-17420.0033.00-2.30-6.52%726
298.740.00-1547430.0038.760.00-116
302.500.00-516440.0048.780.00-281
309.52+10.04+3.35%159450.0036.02-9.28-20.49%166
302.59+8.96+3.05%132460.0050.090.00-241
298.46+21.44+7.74%111470.0050.900.00-119
290.45+20.47+7.58%218480.0051.750.00-1534
285.00+49.50+21.02%116490.0053.590.00-2029
278.39+27.16+10.81%649500.0055.800.00-179
274.00+33.57+13.96%17510.0057.02-3.75-6.17%134
244.900.00-120520.0062.00-1.50-2.36%2048
239.150.00-111530.0068.300.00-252
254.65+29.06+12.88%223540.0068.12-2.88-4.06%143
246.80+23.80+10.67%863550.0069.58-6.34-8.35%278
227.810.00-169560.0073.50-4.38-5.62%1874
235.000.00-126570.0078.73-4.73-5.67%168
214.500.00-176580.0082.45-3.87-4.48%181
201.300.00-177590.0085.46-4.64-5.15%1984
222.40+16.30+7.91%6188600.0089.50-5.37-5.66%677
214.030.00-375610.0095.10-3.72-3.76%1115
194.410.00-4133620.0097.76-7.48-7.11%718
208.95+30.34+16.99%219630.00102.20-6.64-6.10%45
203.25+18.95+10.28%120640.00111.330.00-11
195.15+15.03+8.34%3115650.00116.120.00-14
178.420.00-1088660.00116.27-8.25-6.63%312
185.46+12.46+7.20%474670.00120.78-4.66-3.71%254
165.500.00-1133680.00124.44-9.56-7.13%1760
179.82+16.02+9.78%278690.00157.600.00-33
172.80+5.10+3.04%883700.00136.25-6.85-4.79%511
155.570.00-751710.00189.980.00-11
155.200.00-2034720.00154.300.00-47
142.420.00-316730.00-----
135.120.00-152740.00191.800.00-11
157.03+20.75+15.23%1125750.00165.25-8.75-5.03%11
138.850.00-26760.00-----
150.00+28.55+23.51%35770.00236.990.00--1
142.20+10.35+7.85%1028780.00-----
129.840.00-18790.00-----
140.08+15.58+12.51%1167800.00267.470.00-10
131.300.00-1015810.00-----
120.600.00-420820.00253.940.00-22
108.890.00-35830.00-----
106.200.00-161840.00-----
121.27+7.07+6.19%119850.00258.760.00--2
118.25+45.35+62.21%157860.00-----
94.000.00-110870.00-----
99.380.00-16880.00-----
91.210.00-151890.00-----
94.230.00-320900.00274.210.00--1
91.150.00-35910.00357.000.00-13
92.000.00-25920.00357.400.00--2
83.950.00-115930.00334.500.00-12
85.340.00-138940.00-----
80.000.00-116950.00-----
50.410.00-222960.00-----
51.180.00-31970.00-----
47.940.00-14980.00-----
71.950.00-810990.00-----
81.99+10.99+15.48%5431,000.00428.150.00-30
71.000.00-591,010.00-----
44.520.00-1101,020.00-----
65.000.00-161,040.00-----
65.400.00-451,050.00-----
65.150.00-341,060.00-----
38.360.00-221,070.00-----
57.400.00-10111,080.00-----
66.10+8.60+14.96%1201,100.00479.960.00--9
63.54+5.54+9.55%1711,110.00-----