Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 427.95 | 0.00 | - | 1 | 284 | 10.00 | 0.14 | 0.00 | - | 78 | 112 |
| 414.00 | 0.00 | - | 1 | 2 | 30.00 | - | - | - | - | - |
| 407.00 | 0.00 | - | - | 1 | 40.00 | 0.38 | 0.00 | - | 20 | 60 |
| 363.00 | 0.00 | - | - | 1 | 50.00 | 0.40 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 60.00 | 0.68 | 0.00 | - | 2 | 10 |
| 380.00 | 0.00 | - | - | 1 | 70.00 | 0.97 | 0.00 | - | 2 | 14 |
| 375.00 | 0.00 | - | 1 | 2 | 80.00 | 1.20 | 0.00 | - | 1 | 40 |
| 366.07 | 0.00 | - | 1 | 0 | 90.00 | 1.56 | 0.00 | - | 1 | 10 |
| 338.22 | 0.00 | - | 30 | 30 | 100.00 | 2.03 | 0.00 | - | 15 | 135 |
| - | - | - | - | - | 110.00 | 2.81 | 0.00 | - | 1 | 59 |
| 345.00 | 0.00 | - | - | 3 | 120.00 | 2.95 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 130.00 | 4.00 | 0.00 | - | 1 | 47 |
| - | - | - | - | - | 140.00 | 4.74 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 150.00 | 5.05 | 0.00 | - | 41 | 63 |
| 280.00 | 0.00 | - | 1 | 1 | 160.00 | 6.85 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 170.00 | 7.05 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 175.00 | 7.40 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 180.00 | 9.90 | 0.00 | - | 1 | 115 |
| 215.69 | 0.00 | - | 1 | 2 | 185.00 | 7.20 | 0.00 | - | 2 | 27 |
| 229.65 | 0.00 | - | 2 | 1 | 190.00 | 10.05 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 195.00 | 9.70 | 0.00 | - | 2 | 2 |
| 243.07 | 0.00 | - | 2 | 4 | 200.00 | 12.25 | 0.00 | - | 4 | 424 |
| 221.81 | 0.00 | - | 2 | 8 | 210.00 | 12.00 | 0.00 | - | 1 | 87 |
| 223.03 | 0.00 | - | 5 | 9 | 220.00 | 13.00 | 0.00 | - | 1 | 31 |
| 177.15 | 0.00 | - | - | 2 | 230.00 | 15.30 | 0.00 | - | 2 | 15 |
| 176.40 | 0.00 | - | 2 | 2 | 240.00 | 16.90 | 0.00 | - | 1 | 37 |
| 232.00 | 0.00 | - | 1 | 8 | 250.00 | 23.10 | 0.00 | - | 1 | 135 |
| 194.00 | 0.00 | - | 1 | 6 | 260.00 | 24.40 | 0.00 | - | 1 | 121 |
| 186.35 | 0.00 | - | 1 | 6 | 270.00 | 27.50 | 0.00 | - | 1 | 16 |
| 174.03 | 0.00 | - | 1 | 23 | 280.00 | 28.49 | 0.00 | - | 1 | 8 |
| 172.29 | 0.00 | - | 2 | 18 | 290.00 | 30.79 | 0.00 | - | 10 | 39 |
| 190.00 | 0.00 | - | 1 | 26 | 300.00 | 40.04 | 0.00 | - | 1 | 147 |
| 201.90 | 0.00 | - | 1 | 34 | 310.00 | 34.00 | 0.00 | - | 2 | 520 |
| 160.00 | 0.00 | - | 1 | 32 | 320.00 | 48.80 | 0.00 | - | 1 | 37 |
| 146.33 | 0.00 | - | 2 | 11 | 330.00 | 50.25 | +11.50 | +29.68% | 3 | 351 |
| 162.39 | 0.00 | - | 2 | 11 | 340.00 | 52.46 | 0.00 | - | 1 | 74 |
| 140.25 | 0.00 | - | 1 | 62 | 350.00 | 55.00 | 0.00 | - | 1 | 291 |
| 147.48 | 0.00 | - | 1 | 49 | 360.00 | 48.30 | 0.00 | - | 14 | 74 |
| 123.00 | 0.00 | - | 1 | 17 | 370.00 | 66.85 | +0.80 | +1.21% | 200 | 97 |
| 116.47 | 0.00 | - | 1 | 16 | 380.00 | 70.26 | 0.00 | - | 2 | 165 |
| 108.37 | 0.00 | - | 10 | 29 | 390.00 | 69.25 | 0.00 | - | 10 | 90 |
| 106.11 | 0.00 | - | 1 | 140 | 400.00 | 82.18 | 0.00 | - | 10 | 524 |
| 102.02 | 0.00 | - | 4 | 62 | 410.00 | 67.05 | 0.00 | - | 1 | 71 |
| 93.00 | 0.00 | - | 160 | 264 | 420.00 | 85.47 | 0.00 | - | 1 | 285 |
| 93.50 | -6.45 | -6.45% | 1 | 290 | 430.00 | 79.60 | 0.00 | - | 1 | 547 |
| 90.69 | 0.00 | - | 29 | 61 | 440.00 | 100.15 | 0.00 | - | 38 | 403 |
| 83.37 | -2.48 | -2.89% | 4 | 104 | 450.00 | 104.18 | 0.00 | - | 1 | 532 |
| 85.77 | 0.00 | - | 1 | 58 | 460.00 | 112.30 | 0.00 | - | 14 | 110 |
| 85.00 | 0.00 | - | 1 | 61 | 470.00 | 103.25 | 0.00 | - | 1 | 13 |
| 77.30 | 0.00 | - | 1 | 104 | 480.00 | 104.85 | 0.00 | - | 1 | 28 |
| 74.90 | 0.00 | - | 1 | 41 | 490.00 | 112.55 | 0.00 | - | 69 | 73 |
| 69.00 | 0.00 | - | 1 | 261 | 500.00 | 144.24 | 0.00 | - | 1 | 71 |
| 65.80 | -31.20 | -32.16% | 3 | 12 | 510.00 | 118.30 | 0.00 | - | 28 | 33 |
| 63.73 | 0.00 | - | 4 | 37 | 520.00 | 155.12 | 0.00 | - | 4 | 91 |
| 60.91 | 0.00 | - | 1 | 64 | 530.00 | 132.25 | 0.00 | - | 1 | 246 |
| 57.87 | -1.08 | -1.83% | 5 | 422 | 540.00 | 135.97 | 0.00 | - | 4 | 4 |
| 55.57 | -0.86 | -1.52% | 5 | 675 | 550.00 | 158.17 | 0.00 | - | 2 | 3 |
| 54.98 | 0.00 | - | 12 | 40 | 560.00 | 156.52 | 0.00 | - | 4 | 2 |
| 58.20 | 0.00 | - | 1 | 37 | 570.00 | - | - | - | - | - |
| 67.85 | 0.00 | - | 1 | 19 | 580.00 | 170.13 | 0.00 | - | 2 | 1 |
| 67.05 | 0.00 | - | 1 | 7 | 590.00 | 179.11 | 0.00 | - | 30 | 15 |
| 45.37 | +2.62 | +6.13% | 1 | 123 | 600.00 | 213.85 | 0.00 | - | 2 | 6 |
| 51.60 | 0.00 | - | 1 | 29 | 610.00 | 192.82 | 0.00 | - | 10 | 6 |
| 46.30 | 0.00 | - | 3 | 38 | 620.00 | 199.91 | 0.00 | - | 2 | 2 |
| 46.58 | 0.00 | - | 3 | 104 | 630.00 | 206.11 | 0.00 | - | 4 | 2 |
| 67.80 | 0.00 | - | 26 | 35 | 640.00 | - | - | - | - | - |
| 66.45 | 0.00 | - | 2 | 2 | 645.00 | 221.24 | 0.00 | - | 2 | 2 |
| 42.00 | 0.00 | - | 2 | 17 | 650.00 | 227.71 | 0.00 | - | - | 1 |
| 36.00 | 0.00 | - | 1 | 24 | 655.00 | - | - | - | - | - |
| 40.17 | 0.00 | - | 3 | 10 | 660.00 | - | - | - | - | - |
| 61.50 | 0.00 | - | 14 | 37 | 665.00 | - | - | - | - | - |
| 60.11 | 0.00 | - | 13 | 137 | 670.00 | 271.00 | 0.00 | - | 5 | 3 |
| 42.00 | 0.00 | - | 7 | 9 | 675.00 | - | - | - | - | - |
| 33.90 | 0.00 | - | 6 | 17 | 680.00 | - | - | - | - | - |
| 45.40 | 0.00 | - | 13 | 19 | 685.00 | - | - | - | - | - |
| 35.00 | 0.00 | - | 6 | 12 | 690.00 | - | - | - | - | - |
| 43.60 | 0.00 | - | 2 | 3 | 695.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 2 | 94 | 700.00 | 306.18 | 0.00 | - | 2 | 0 |
| 31.00 | 0.00 | - | 15 | 15 | 705.00 | 286.79 | 0.00 | - | - | - |
| 43.05 | 0.00 | - | 1 | 1 | 710.00 | 305.99 | 0.00 | - | - | 0 |
| 31.40 | -4.10 | -11.55% | 1 | 7 | 715.00 | - | - | - | - | - |
| 40.44 | 0.00 | - | 1 | 18 | 720.00 | 302.24 | 0.00 | - | - | 0 |
| 42.00 | 0.00 | - | 1 | 27 | 730.00 | 311.25 | 0.00 | - | - | - |
| 25.50 | 0.00 | - | 2 | 5 | 735.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 21 | 740.00 | - | - | - | - | - |
| 43.45 | 0.00 | - | 1 | 2 | 745.00 | - | - | - | - | - |
| 43.45 | 0.00 | - | 40 | 29 | 750.00 | - | - | - | - | - |
| 42.05 | 0.00 | - | 1 | 3 | 755.00 | - | - | - | - | - |
| 41.40 | 0.00 | - | 1 | 9 | 760.00 | - | - | - | - | - |
| 40.65 | 0.00 | - | 3 | 2 | 765.00 | - | - | - | - | - |
| 26.95 | 0.00 | - | 13 | 11 | 770.00 | - | - | - | - | - |
| 32.65 | 0.00 | - | - | 4 | 775.00 | 356.97 | 0.00 | - | - | - |
| - | - | - | - | - | 780.00 | 360.98 | 0.00 | - | - | - |
| - | - | - | - | - | 785.00 | 366.24 | 0.00 | - | - | - |
| 37.05 | 0.00 | - | 2 | 0 | 790.00 | 370.97 | 0.00 | - | - | - |
| 35.75 | 0.00 | - | 1 | 3 | 795.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 1 | 35 | 800.00 | 346.23 | 0.00 | - | 2 | 0 |
| 24.90 | 0.00 | - | 1 | 30 | 805.00 | - | - | - | - | - |
| 34.20 | 0.00 | - | 1 | 2 | 810.00 | 406.05 | 0.00 | - | - | - |
| 33.60 | 0.00 | - | 1 | 6 | 815.00 | 396.02 | 0.00 | - | - | - |
| 32.90 | 0.00 | - | 1 | 2 | 820.00 | 402.31 | 0.00 | - | - | - |
| 29.65 | 0.00 | - | - | 5 | 825.00 | - | - | - | - | - |
| - | - | - | - | - | 830.00 | 411.20 | 0.00 | - | - | - |
| 17.87 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 22.50 | 0.00 | - | - | 3 | 845.00 | - | - | - | - | - |
| 17.30 | 0.00 | - | 1 | 67 | 850.00 | - | - | - | - | - |
| 30.50 | 0.00 | - | 1 | 3 | 860.00 | 440.66 | 0.00 | - | - | - |
| 28.50 | 0.00 | - | 1 | 3 | 870.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 1 | 1 | 880.00 | - | - | - | - | - |
| 14.45 | 0.00 | - | 1 | 6 | 900.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 1 | 1 | 910.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 12 | 920.00 | - | - | - | - | - |
| 22.90 | 0.00 | - | 1 | 21 | 930.00 | - | - | - | - | - |
| 21.75 | 0.00 | - | 1 | 180 | 940.00 | - | - | - | - | - |
| 11.47 | 0.00 | - | 1 | 28 | 950.00 | - | - | - | - | - |
| 10.95 | -0.25 | -2.23% | 13 | 246 | 960.00 | 518.50 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
