Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
619.34+16.42 (+2.72%)
At close: 04:00PM EST
619.18 -0.16 (-0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
468.940.00-227810.000.020.00-1125
-----20.000.010.00-11
451.060.00-2330.000.050.00-58
407.000.00--140.000.100.00-264
363.000.00--150.000.200.00-119
-----60.000.470.00-5061
380.000.00--170.000.260.00-545
375.000.00-1280.004.780.00-540
366.070.00-1090.000.440.00-2175
338.220.00-3030100.000.630.00-8219
-----110.001.000.00-244
340.000.00-13120.001.200.00-316
-----130.001.300.00-745
-----140.002.750.00-10242
-----150.001.960.00-5314
341.230.00-13160.002.330.00-1155
-----170.002.300.00-425
-----175.002.870.00-2101
-----180.005.070.00-1131
215.690.00-12185.003.100.00-643
229.650.00-21190.006.300.00-116
-----195.003.730.00-24
376.670.00-15200.004.000.00-1437
271.210.00-50210.004.880.00-1083
368.000.00-16220.005.230.00-251
177.150.00--2230.006.170.00-36111
280.800.00-13240.006.300.00-163
351.270.00-112250.006.650.00-10227
370.000.00-36260.008.600.00-177
325.950.00-18270.009.700.00-1017
318.750.00-229280.009.950.00-527
341.000.00-217290.009.55-0.70-6.83%18123
312.300.00-233300.0010.97-0.51-4.44%11158
216.550.00-1333310.0014.050.00-18437
322.920.00-227320.0016.630.00-2139
289.230.00-15330.0014.03-3.57-20.28%1349
266.100.00-110340.0017.450.00-394
283.360.00-160350.0018.000.00-5318
268.400.00-1341360.0018.43-1.87-9.21%185
270.830.00-129370.0021.550.00-1256
273.000.00-117380.0022.14-1.06-4.57%1248
256.530.00-251390.0024.30-0.57-2.29%1623
229.550.00-1114400.0025.99-2.76-9.60%2486
217.850.00-197410.0035.150.00-1169
237.800.00-5292420.0029.83-1.67-5.30%1263
227.330.00-1206430.0039.350.00-1388
223.280.00-183440.0036.410.00-1390
230.64+2.34+1.02%1106450.0039.750.00-2572
198.630.00-259460.0070.400.00-10145
211.000.00-159470.0051.300.00-157
213.00+17.51+8.96%1107480.0048.250.00-1039
200.260.00-4123490.0050.650.00-280
207.00+15.50+8.09%1295500.0055.120.00-399
192.000.00-446510.0057.110.00-133
170.450.00-1117520.0057.76-3.09-5.08%2106
157.250.00-279530.0062.56-2.50-3.84%1249
185.50+30.45+19.64%4464540.0066.10-0.90-1.34%232
163.650.00-1658550.0071.85-1.45-1.98%1451
151.770.00-4083560.0077.670.00-204
157.620.00-263570.0081.940.00-2028
155.95+10.21+7.01%486580.0080.40-5.80-6.73%121
153.32+12.32+8.74%7102590.0092.340.00-283
148.45+9.92+7.16%13223600.0092.21-4.57-4.72%616
143.32+11.77+8.95%448610.00100.000.00-17
143.48+12.27+9.35%5156620.00105.870.00-15
139.28+14.68+11.78%379630.00124.600.00-44
120.970.00-3195640.00179.150.00--17
121.820.00-13645.00184.400.00-23
122.98+6.45+5.54%131650.00113.00-7.17-5.97%1611
110.330.00-123655.00196.200.00-238
109.280.00-132660.00195.850.00-22
90.270.00-156665.00198.700.00--1
109.920.00-6144670.00203.800.00-21
102.820.00-110675.00-----
105.050.00-915680.00-----
55.050.00-115685.00-----
87.220.00-112690.00-----
43.600.00-23695.00-----
103.00+2.40+2.39%191700.00144.00-13.00-8.28%84
31.000.00-1515705.00242.450.00-21
67.000.00-514710.00305.990.00--0
48.750.00-1010715.00-----
47.000.00-618720.00244.400.00-21
46.050.00--6725.00-----
76.500.00-127730.00311.250.00--0
98.00+24.00+32.43%114735.00-----
80.050.00-126740.00262.550.00--0
79.000.00-47745.00267.300.00--0
85.35+13.45+18.71%565750.00-----
59.110.00-35755.00-----
84.63+43.23+104.42%19760.00-----
34.000.00-13765.00-----
17.200.00-78770.00-----
32.650.00--4775.00231.150.00-21
34.500.00-11780.00360.980.00--0
-----785.00366.240.00--0
37.050.00-20790.00370.970.00--0
54.550.00-14795.00-----
75.97+10.27+15.63%134800.00346.230.00-20
24.900.00-130805.00-----
34.200.00-12810.00406.050.00--0
50.800.00-310815.00396.020.00--0
29.750.00-83123820.00402.310.00--0
50.850.00-2934825.00-----
58.250.00-33830.00411.200.00--0
25.600.00-19835.00-----
64.21+46.56+263.80%14840.00-----
17.300.00-13845.00-----
56.700.00-364850.00-----
16.000.00-13860.00440.660.00--0
45.600.00-13870.00-----
14.900.00-12880.00325.030.00--0
41.500.00-25890.00-----
46.740.00-2120900.00-----
38.300.00-17910.00-----
36.960.00-417920.00-----
41.100.00-120930.00-----
39.200.00-1203940.00-----
39.290.00-1153950.00454.220.00--0
37.540.00-1353960.00404.980.00-20
29.990.00--4970.00-----
39.09+39.09-1001,000.00-----
25.210.00-15151,070.00-----
26.10+7.10+37.37%201,100.00-----
25.40+3.25+14.67%1511,110.00-----