Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 394.02 | 0.00 | - | 3 | 4 | 10.00 | 0.13 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 20.00 | 0.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 40.00 | 0.42 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 50.00 | 0.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 60.00 | 1.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 70.00 | 0.50 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 80.00 | 0.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 90.00 | 1.25 | 0.00 | - | 5 | 196 |
| - | - | - | - | - | 100.00 | 1.47 | 0.00 | - | 1 | 216 |
| 302.14 | 0.00 | - | 2 | 2 | 110.00 | 5.09 | 0.00 | - | 1 | 54 |
| 299.00 | 0.00 | - | - | 4 | 120.00 | 4.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 130.00 | 3.76 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 140.00 | 2.81 | 0.00 | - | 4 | 45 |
| - | - | - | - | - | 150.00 | 3.00 | 0.00 | - | 100 | 146 |
| 265.43 | 0.00 | - | - | 2 | 160.00 | 6.05 | 0.00 | - | 2 | 0 |
| 251.28 | 0.00 | - | 1 | 2 | 170.00 | 7.19 | 0.00 | - | 20 | 19 |
| 242.70 | 0.00 | - | - | 2 | 180.00 | 6.41 | -1.41 | -18.03% | 1 | 4 |
| - | - | - | - | - | 185.00 | 8.26 | 0.00 | - | - | 12 |
| 309.93 | 0.00 | - | - | 4 | 190.00 | 9.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 195.00 | 13.94 | 0.00 | - | - | 2 |
| 305.05 | +111.82 | +57.87% | 1 | 12 | 200.00 | 9.00 | 0.00 | - | 1 | 119 |
| - | - | - | - | - | 210.00 | 10.70 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 220.00 | 9.00 | 0.00 | - | 4 | 350 |
| - | - | - | - | - | 230.00 | 11.50 | +0.05 | +0.44% | 3 | 5 |
| 270.20 | 0.00 | - | - | 4 | 240.00 | 13.00 | 0.00 | - | 2 | 10 |
| 215.83 | 0.00 | - | 3 | 4 | 250.00 | 12.00 | 0.00 | - | 3 | 241 |
| 257.47 | 0.00 | - | 5 | 6 | 260.00 | 15.16 | 0.00 | - | 3 | 5 |
| 188.90 | 0.00 | - | 20 | 20 | 270.00 | 16.70 | 0.00 | - | 1 | 13 |
| 207.50 | 0.00 | - | 3 | 36 | 280.00 | 20.10 | +0.10 | +0.50% | 3 | 188 |
| 236.70 | 0.00 | - | 2 | 16 | 290.00 | 19.17 | 0.00 | - | 20 | 27 |
| 229.65 | 0.00 | - | 2 | 18 | 300.00 | 21.55 | +0.05 | +0.23% | 1 | 118 |
| 222.65 | +1.06 | +0.48% | 10 | 21 | 310.00 | 24.60 | +0.25 | +1.03% | 3 | 22 |
| 215.65 | +3.90 | +1.84% | 10 | 18 | 320.00 | 26.05 | 0.00 | - | 20 | 14 |
| 210.20 | 0.00 | - | 2 | 2 | 330.00 | 30.37 | 0.00 | - | 40 | 17 |
| 203.29 | -1.28 | -0.63% | 1 | 19 | 340.00 | 31.20 | +0.47 | +1.53% | 2 | 13 |
| 194.80 | 0.00 | - | 6 | 34 | 350.00 | 33.13 | 0.00 | - | 10 | 41 |
| 185.58 | 0.00 | - | 4 | 68 | 360.00 | 35.20 | 0.00 | - | 10 | 117 |
| 182.10 | 0.00 | - | 1 | 37 | 370.00 | 39.17 | 0.00 | - | 20 | 38 |
| 177.40 | 0.00 | - | 1 | 33 | 380.00 | 42.50 | +0.21 | +0.50% | 1 | 6 |
| 171.99 | 0.00 | - | 4 | 36 | 390.00 | 45.19 | 0.00 | - | 5 | 30 |
| 165.75 | 0.00 | - | 4 | 52 | 400.00 | 49.62 | +0.11 | +0.22% | 1 | 254 |
| 159.85 | 0.00 | - | 1 | 22 | 410.00 | 51.72 | -0.53 | -1.01% | 1 | 11 |
| 154.90 | 0.00 | - | 2 | 305 | 420.00 | 56.62 | -14.59 | -20.49% | 1 | 6 |
| 148.45 | 0.00 | - | 65 | 105 | 430.00 | 61.00 | 0.00 | - | 21 | 18 |
| 144.16 | 0.00 | - | 2 | 168 | 440.00 | 62.85 | 0.00 | - | 2 | 101 |
| 138.45 | 0.00 | - | 9 | 54 | 450.00 | 67.40 | 0.00 | - | 1 | 6 |
| 133.50 | 0.00 | - | 4 | 51 | 460.00 | 81.45 | 0.00 | - | 1 | 3 |
| 125.30 | 0.00 | - | 1 | 24 | 470.00 | 98.07 | 0.00 | - | 2 | 4 |
| 122.65 | -3.25 | -2.58% | 10 | 26 | 480.00 | 82.52 | 0.00 | - | 1 | 4 |
| 117.95 | -2.69 | -2.23% | 10 | 4 | 490.00 | 86.15 | 0.00 | - | 2 | 5 |
| 113.69 | 0.00 | - | 1 | 53 | 500.00 | 90.74 | 0.00 | - | 1 | 6 |
| 110.00 | +1.00 | +0.92% | 4 | 14 | 510.00 | - | - | - | - | - |
| 102.78 | +2.68 | +2.68% | 4 | 26 | 520.00 | 106.32 | 0.00 | - | - | 2 |
| 101.60 | -2.35 | -2.26% | 4 | 8 | 530.00 | - | - | - | - | - |
| 94.76 | -4.61 | -4.64% | 5 | 10 | 540.00 | 130.25 | 0.00 | - | - | 1 |
| 93.36 | -0.09 | -0.10% | 1 | 42 | 550.00 | 126.25 | 0.00 | - | 1 | 1 |
| 88.45 | 0.00 | - | 2 | 3 | 560.00 | - | - | - | - | - |
| 83.45 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 83.48 | 0.00 | - | 1 | 6 | 580.00 | 164.15 | 0.00 | - | - | 1 |
| 61.00 | 0.00 | - | 1 | 5 | 590.00 | - | - | - | - | - |
| 76.85 | 0.00 | - | 1 | 23 | 600.00 | - | - | - | - | - |
| 64.00 | 0.00 | - | 2 | 3 | 610.00 | - | - | - | - | - |
| 70.05 | 0.00 | - | 2 | 22 | 620.00 | - | - | - | - | - |
| 64.00 | 0.00 | - | 1 | 2 | 630.00 | - | - | - | - | - |
| 64.10 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 62.25 | 0.00 | - | 1 | 7 | 650.00 | - | - | - | - | - |
| 32.95 | 0.00 | - | 1 | 1 | 660.00 | - | - | - | - | - |
| 34.00 | 0.00 | - | 2 | 2 | 670.00 | - | - | - | - | - |
| 27.15 | 0.00 | - | 2 | 4 | 680.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 4 | 4 | 690.00 | - | - | - | - | - |
| 51.75 | 0.00 | - | 1 | 63 | 700.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | 1 | 3 | 710.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 4 | 720.00 | 304.14 | 0.00 | - | - | 0 |
| 34.00 | 0.00 | - | 5 | 6 | 730.00 | - | - | - | - | - |
| 41.65 | 0.00 | - | 1 | 2 | 740.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | 1 | 3 | 750.00 | 344.00 | 0.00 | - | - | 0 |
| 25.15 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 24.42 | 0.00 | - | 1 | 0 | 770.00 | 291.70 | 0.00 | - | - | 0 |
| 31.25 | 0.00 | - | 1 | 3 | 780.00 | 383.78 | 0.00 | - | - | 0 |
| 13.15 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 28.41 | 0.00 | - | 1 | 58 | 800.00 | 398.00 | 0.00 | - | 16 | 0 |
| 23.70 | 0.00 | - | 1 | 3 | 810.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | 1 | 8 | 820.00 | 404.16 | 0.00 | - | - | 0 |
| 11.25 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 29.75 | +5.35 | +21.93% | 1 | 10 | 840.00 | - | - | - | - | - |
| 28.55 | +6.90 | +31.87% | 1 | 4 | 850.00 | 444.08 | 0.00 | - | - | 0 |
| 27.50 | +4.05 | +17.27% | 1 | 6 | 860.00 | - | - | - | - | - |
| 26.60 | +6.60 | +33.00% | 1 | 10 | 870.00 | - | - | - | - | - |
| 25.55 | -0.80 | -3.04% | 1 | 22 | 880.00 | 483.81 | 0.00 | - | - | 0 |
| 24.85 | +0.85 | +3.54% | 121 | 349 | 890.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.