Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 468.94 | 0.00 | - | 2 | 278 | 10.00 | 0.05 | 0.00 | - | 1 | 154 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 1 |
| 451.06 | 0.00 | - | 2 | 3 | 30.00 | 0.04 | 0.00 | - | 5 | 0 |
| 407.00 | 0.00 | - | - | 1 | 40.00 | 0.10 | 0.00 | - | 2 | 64 |
| 363.00 | 0.00 | - | - | 1 | 50.00 | 0.20 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 60.00 | 0.47 | 0.00 | - | 50 | 61 |
| 380.00 | 0.00 | - | - | 1 | 70.00 | 0.19 | 0.00 | - | 2 | 0 |
| 375.00 | 0.00 | - | 1 | 2 | 80.00 | 4.78 | 0.00 | - | 5 | 40 |
| 536.50 | 0.00 | - | 1 | 1 | 90.00 | 0.35 | 0.00 | - | 4 | 0 |
| 338.22 | 0.00 | - | 30 | 30 | 100.00 | 2.53 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 110.00 | 1.00 | 0.00 | - | 2 | 44 |
| 340.00 | 0.00 | - | 1 | 3 | 120.00 | 1.07 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 130.00 | 1.30 | 0.00 | - | 7 | 45 |
| - | - | - | - | - | 140.00 | 1.20 | 0.00 | - | 4 | 40 |
| - | - | - | - | - | 150.00 | 1.35 | 0.00 | - | 1 | 0 |
| 341.23 | 0.00 | - | 1 | 3 | 160.00 | 2.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 170.00 | 1.90 | 0.00 | - | 6 | 0 |
| 400.00 | 0.00 | - | 4 | 0 | 175.00 | 2.70 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 180.00 | 2.07 | 0.00 | - | 2 | 0 |
| 215.69 | 0.00 | - | 1 | 2 | 185.00 | 2.75 | 0.00 | - | 6 | 43 |
| 229.65 | 0.00 | - | 2 | 1 | 190.00 | 2.50 | 0.00 | - | 1 | 0 |
| 447.00 | 0.00 | - | 1 | 0 | 195.00 | 3.73 | 0.00 | - | 2 | 4 |
| 376.67 | 0.00 | - | 1 | 5 | 200.00 | 3.50 | 0.00 | - | 16 | 0 |
| 271.21 | 0.00 | - | 5 | 0 | 210.00 | 4.88 | 0.00 | - | 10 | 83 |
| 368.00 | 0.00 | - | 1 | 6 | 220.00 | 5.10 | 0.00 | - | 20 | 0 |
| 177.15 | 0.00 | - | - | 2 | 230.00 | 5.00 | 0.00 | - | 1 | 111 |
| 280.80 | 0.00 | - | 1 | 3 | 240.00 | 5.20 | 0.00 | - | 2 | 0 |
| 351.27 | 0.00 | - | 1 | 12 | 250.00 | 6.70 | 0.00 | - | 30 | 0 |
| 366.52 | 0.00 | - | 1 | 5 | 260.00 | 5.58 | 0.00 | - | 1 | 0 |
| 325.95 | 0.00 | - | 1 | 8 | 270.00 | 6.11 | 0.00 | - | 2 | 0 |
| 320.00 | 0.00 | - | 4 | 0 | 280.00 | 6.83 | 0.00 | - | 1 | 0 |
| 295.70 | 0.00 | - | 1 | 0 | 290.00 | 11.20 | 0.00 | - | 1 | 0 |
| 362.60 | 0.00 | - | 1 | 0 | 300.00 | 11.69 | 0.00 | - | 17 | 0 |
| 283.29 | 0.00 | - | 1 | 0 | 310.00 | 10.10 | 0.00 | - | 2 | 0 |
| 272.16 | 0.00 | - | 1 | 0 | 320.00 | 13.30 | 0.00 | - | 1 | 0 |
| 317.41 | 0.00 | - | 1 | 0 | 330.00 | 15.86 | 0.00 | - | 1 | 0 |
| 266.10 | 0.00 | - | 1 | 10 | 340.00 | 15.20 | 0.00 | - | 1 | 0 |
| 300.97 | 0.00 | - | 1 | 60 | 350.00 | 19.35 | 0.00 | - | 25 | 0 |
| 268.40 | 0.00 | - | 13 | 41 | 360.00 | 19.77 | 0.00 | - | 2 | 0 |
| 241.20 | 0.00 | - | 1 | 0 | 370.00 | 18.98 | 0.00 | - | 2 | 253 |
| 273.00 | 0.00 | - | 1 | 17 | 380.00 | 25.27 | 0.00 | - | 4 | 0 |
| 256.53 | 0.00 | - | 2 | 51 | 390.00 | 20.72 | 0.00 | - | 1 | 0 |
| 216.45 | 0.00 | - | 1 | 0 | 400.00 | 28.08 | 0.00 | - | 4 | 0 |
| 202.62 | 0.00 | - | 1 | 0 | 410.00 | 28.21 | 0.00 | - | 5 | 64 |
| 221.38 | 0.00 | - | 38 | 0 | 420.00 | 34.26 | 0.00 | - | 1 | 0 |
| 267.06 | 0.00 | - | 1 | 205 | 430.00 | 30.20 | 0.00 | - | 16 | 0 |
| 187.00 | 0.00 | - | 1 | 0 | 440.00 | 36.50 | 0.00 | - | 5 | 0 |
| 181.92 | 0.00 | - | 1 | 0 | 450.00 | 41.50 | 0.00 | - | 1,537 | 0 |
| 229.41 | 0.00 | - | 2 | 0 | 460.00 | 37.42 | 0.00 | - | 1 | 0 |
| 222.10 | 0.00 | - | 1 | 0 | 470.00 | 42.80 | 0.00 | - | 3 | 0 |
| 180.60 | 0.00 | - | 1 | 0 | 480.00 | 48.62 | 0.00 | - | 10 | 0 |
| 225.80 | 0.00 | - | 1 | 0 | 490.00 | 58.23 | 0.00 | - | 2 | 0 |
| 153.06 | 0.00 | - | 5 | 0 | 500.00 | 60.34 | 0.00 | - | 22 | 0 |
| 201.85 | 0.00 | - | 1 | 0 | 510.00 | 63.60 | 0.00 | - | 28 | 0 |
| 186.40 | 0.00 | - | 1 | 0 | 520.00 | 58.16 | 0.00 | - | 1 | 0 |
| 200.20 | 0.00 | - | 1 | 0 | 530.00 | 74.68 | 0.00 | - | 4 | 0 |
| 134.50 | 0.00 | - | 1 | 0 | 540.00 | 74.57 | 0.00 | - | 3 | 0 |
| 127.60 | 0.00 | - | 3 | 0 | 550.00 | 74.05 | 0.00 | - | 2 | 0 |
| 122.00 | 0.00 | - | 1 | 0 | 560.00 | 86.78 | 0.00 | - | 6 | 0 |
| 126.25 | 0.00 | - | 4 | 0 | 570.00 | 76.07 | 0.00 | - | 1 | 0 |
| 108.00 | 0.00 | - | 1 | 0 | 580.00 | 82.00 | 0.00 | - | 2 | 0 |
| 108.78 | 0.00 | - | 1 | 0 | 590.00 | 80.02 | 0.00 | - | 1 | 0 |
| 100.35 | 0.00 | - | 2 | 0 | 600.00 | 103.60 | 0.00 | - | 1 | 0 |
| 98.43 | 0.00 | - | 1 | 0 | 610.00 | 110.91 | 0.00 | - | 30 | 0 |
| 96.62 | 0.00 | - | 16 | 0 | 620.00 | 95.71 | 0.00 | - | 20 | 475 |
| 92.00 | 0.00 | - | 1 | 0 | 630.00 | 109.80 | 0.00 | - | 1 | 0 |
| 94.80 | 0.00 | - | 1 | 0 | 640.00 | 102.07 | 0.00 | - | 14 | 0 |
| 139.00 | 0.00 | - | 1 | 0 | 645.00 | 114.90 | 0.00 | - | 18 | 0 |
| 97.48 | 0.00 | - | 2 | 0 | 650.00 | 113.39 | 0.00 | - | 9 | 0 |
| 134.25 | 0.00 | - | 15 | 0 | 655.00 | 196.20 | 0.00 | - | 2 | 38 |
| 133.68 | 0.00 | - | 1 | 0 | 660.00 | 119.80 | 0.00 | - | 1 | 3 |
| 123.35 | 0.00 | - | 1 | 0 | 665.00 | 198.70 | 0.00 | - | - | 1 |
| 128.18 | 0.00 | - | 1 | 0 | 670.00 | 203.80 | 0.00 | - | 2 | 1 |
| 87.20 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 75.00 | 0.00 | - | 2 | 0 | 680.00 | - | - | - | - | - |
| 55.05 | 0.00 | - | 1 | 15 | 685.00 | - | - | - | - | - |
| 73.92 | 0.00 | - | 1 | 0 | 690.00 | - | - | - | - | - |
| 43.60 | 0.00 | - | 2 | 3 | 695.00 | - | - | - | - | - |
| 81.09 | 0.00 | - | 1 | 0 | 700.00 | 145.90 | 0.00 | - | 1 | 0 |
| 70.67 | 0.00 | - | 1 | 0 | 705.00 | 242.45 | 0.00 | - | 2 | 1 |
| 107.25 | 0.00 | - | 5 | 24 | 710.00 | 305.99 | 0.00 | - | - | 0 |
| 48.75 | 0.00 | - | 10 | 10 | 715.00 | - | - | - | - | - |
| 62.79 | 0.00 | - | 1 | 0 | 720.00 | 244.40 | 0.00 | - | 2 | 1 |
| 46.05 | 0.00 | - | - | 6 | 725.00 | - | - | - | - | - |
| 63.74 | 0.00 | - | 2 | 0 | 730.00 | 311.25 | 0.00 | - | - | 0 |
| 98.00 | 0.00 | - | 2 | 0 | 735.00 | - | - | - | - | - |
| 66.40 | 0.00 | - | 1 | 0 | 740.00 | 262.55 | 0.00 | - | - | 0 |
| 63.00 | 0.00 | - | 4 | 0 | 745.00 | 267.30 | 0.00 | - | - | 0 |
| 52.92 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 65.50 | 0.00 | - | 4 | 0 | 755.00 | - | - | - | - | - |
| 84.63 | 0.00 | - | 1 | 10 | 760.00 | - | - | - | - | - |
| 57.75 | 0.00 | - | 2 | 0 | 765.00 | - | - | - | - | - |
| 87.80 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 32.65 | 0.00 | - | - | 4 | 775.00 | 231.15 | 0.00 | - | 2 | 1 |
| 34.50 | 0.00 | - | 1 | 1 | 780.00 | 360.98 | 0.00 | - | - | 0 |
| - | - | - | - | - | 785.00 | 366.24 | 0.00 | - | - | 0 |
| 37.05 | 0.00 | - | 2 | 0 | 790.00 | 370.97 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 1 | 0 | 795.00 | - | - | - | - | - |
| 43.64 | 0.00 | - | 2 | 0 | 800.00 | 346.23 | 0.00 | - | 2 | 0 |
| 48.00 | 0.00 | - | 2 | 0 | 805.00 | - | - | - | - | - |
| 52.46 | 0.00 | - | 4 | 0 | 810.00 | 406.05 | 0.00 | - | - | 0 |
| 50.80 | 0.00 | - | 3 | 10 | 815.00 | 396.02 | 0.00 | - | - | 0 |
| 71.85 | 0.00 | - | 12 | 128 | 820.00 | 402.31 | 0.00 | - | - | 0 |
| 73.05 | 0.00 | - | 1 | 35 | 825.00 | - | - | - | - | - |
| 65.43 | 0.00 | - | 1 | 0 | 830.00 | 411.20 | 0.00 | - | - | 0 |
| 59.87 | 0.00 | - | 7 | 14 | 835.00 | - | - | - | - | - |
| 60.80 | 0.00 | - | 1 | 4 | 840.00 | - | - | - | - | - |
| 68.25 | 0.00 | - | 1 | 4 | 845.00 | - | - | - | - | - |
| 34.67 | 0.00 | - | 1 | 0 | 850.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 3 | 860.00 | 440.66 | 0.00 | - | - | 0 |
| 56.74 | 0.00 | - | 2 | 3 | 870.00 | - | - | - | - | - |
| 39.50 | 0.00 | - | 4 | 0 | 880.00 | 325.03 | 0.00 | - | - | 0 |
| 38.00 | 0.00 | - | 1 | 0 | 890.00 | - | - | - | - | - |
| 35.72 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 57.86 | 0.00 | - | 1 | 7 | 910.00 | - | - | - | - | - |
| 46.08 | 0.00 | - | 2 | 16 | 920.00 | - | - | - | - | - |
| 26.69 | 0.00 | - | 1 | 0 | 930.00 | - | - | - | - | - |
| 43.65 | 0.00 | - | 2 | 203 | 940.00 | - | - | - | - | - |
| 39.29 | 0.00 | - | 11 | 53 | 950.00 | 454.22 | 0.00 | - | - | 0 |
| 48.48 | 0.00 | - | 1 | 350 | 960.00 | 404.98 | 0.00 | - | 2 | 0 |
| 45.00 | 0.00 | - | 3 | 4 | 970.00 | - | - | - | - | - |
| 38.35 | 0.00 | - | 4 | 0 | 990.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 1 | 0 | 1,000.00 | 369.33 | 0.00 | - | 2 | 0 |
| 17.70 | 0.00 | - | 2 | 0 | 1,030.00 | - | - | - | - | - |
| 32.97 | 0.00 | - | 15 | 15 | 1,070.00 | - | - | - | - | - |
| 31.93 | 0.00 | - | 2 | 1 | 1,090.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 1 | 0 | 1,100.00 | 467.27 | 0.00 | - | 2 | 0 |
| 15.72 | 0.00 | - | 2 | 0 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.