Australia markets open in 3 hours 43 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.04-55.52 (-9.09%)
At close: 04:00PM EDT
551.45 -3.59 (-0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
515.70-52.68-9.27%4350.000.200.00-613
549.060.00-1060.000.480.00-218
553.250.00-1170.00-----
-----80.001.000.00-1518
-----90.001.190.00-286
480.00+480.00-50100.00-----
479.00-0.11-0.02%52110.002.000.00-14
451.00+451.00-30140.00-----
-----150.004.000.00--1
-----160.008.200.00-11
-----170.005.450.00-23
419.430.00-55180.005.600.00-14
-----185.005.35+5.35-10
390.50-52.30-11.81%33200.005.85-0.15-2.50%3181
-----210.006.50-1.50-18.75%212
432.95+432.95--3220.007.50+1.50+25.00%221
363.50-53.38-12.80%212230.009.250.00-111
357.00+64.00+21.84%17240.007.750.00-1039
349.36+8.36+2.45%11250.0011.60+0.83+7.71%225
370.980.00-11260.0012.18-0.15-1.22%119
390.030.00-12270.0013.000.00-120
380.920.00-35280.0015.45+1.65+11.96%232
319.46-43.52-11.99%22290.0017.60+2.00+12.82%2844
319.95-41.55-11.49%314300.0019.00+1.98+11.63%5616
347.520.00-21310.0014.380.00-937
352.330.00-17320.0015.350.00-5926
296.50+296.50-10330.0024.40+0.37+1.54%168
356.480.00-215340.0018.700.00-123
328.400.00-432350.0025.350.00-140
338.450.00-17360.0030.50-0.05-0.16%518
306.120.00-13370.0031.400.00-235
258.41-61.64-19.26%334380.0034.85+5.75+19.76%1421
307.590.00-122390.0038.00+4.91+14.84%1320
247.00-68.75-21.77%212400.0042.00+6.04+16.80%7176
309.600.00-117410.0039.690.00-187
279.550.00-65420.0047.00+6.37+15.68%424
292.000.00-2037430.0050.75+4.41+9.52%116
269.000.00-115440.0048.130.00-240
221.60-47.64-17.69%248450.0056.70+6.52+12.99%258
214.80-25.44-10.59%1118460.0052.320.00-243
208.24-43.10-17.15%110470.0055.670.00-118
258.250.00-120480.0067.52+8.94+15.26%1821
244.000.00-117490.0071.47+6.97+10.81%2230
188.00-53.72-22.22%347500.0075.55+7.80+11.51%2555
186.01-58.23-23.84%45510.0080.00+12.00+17.65%3923
181.19-57.74-24.17%219520.0083.92+8.00+10.54%627
225.090.00-17530.0090.75+11.76+14.89%1447
173.45-37.55-17.80%110540.0095.00+12.35+14.94%2448
164.92-42.08-20.33%2057550.0084.720.00-158
159.75-44.21-21.68%2031560.00104.61+12.21+13.21%4828
158.10-44.90-22.12%427570.00108.08+11.86+12.33%365
157.00-50.06-24.18%210580.00101.550.00-271
146.30-59.13-28.78%269590.00102.320.00-269
152.88-35.02-18.64%2147600.00106.750.00-482
142.50-38.25-21.16%130610.00110.950.00-110
137.37-42.63-23.68%9790620.00117.910.00-216
131.55-41.68-24.06%413630.00119.600.00-12
173.810.00-115640.00127.450.00-14
124.00-40.38-24.57%17104650.00133.050.00-11
133.65-31.83-19.23%268660.00158.38+22.63+16.67%59
117.37-50.63-30.14%812670.00142.550.00-154
114.46-46.54-28.91%174178680.00143.950.00-2956
149.070.00-623690.00157.600.00-33
107.00-38.00-26.21%3852700.00155.550.00-35
109.04-39.06-26.37%5952710.00189.98+23.48+14.10%11
113.49-37.22-24.70%126720.00-----
140.770.00-35730.00-----
138.100.00-243740.00191.800.00-11
96.69-28.31-22.65%2017750.00-----
93.01-24.34-20.74%32760.00-----
91.00-28.00-23.53%12770.00-----
123.660.00-2111780.00-----
127.070.00-37790.00-----
80.00-34.40-30.07%7189800.00255.33+29.25+12.94%11
120.820.00-38810.00-----
77.75-33.75-30.27%213820.00252.790.00-22
75.10-34.56-31.52%14830.00-----
110.400.00-3112840.00-----
70.00-36.68-34.38%115850.00-----
95.000.00-164860.00-----
67.43-31.54-31.87%49870.00-----
63.56-33.86-34.76%52880.00-----
66.59-22.91-25.60%2666890.00-----
64.47-20.88-24.46%214900.00-----
61.80+61.80-13910.00-----
64.60+64.60-13920.00-----
83.950.00-115930.00-----
56.69-25.96-31.41%1313940.00-----
52.01-19.99-27.76%215950.00-----
78.300.00-622960.00-----
81.900.00-11970.00-----
72.810.00-11980.00-----
72.710.00-64990.00-----
47.19-19.74-29.49%1061,000.00428.15+26.65+6.64%330
50.65-7.30-12.60%241,010.00-----
67.820.00-1101,020.00-----
62.500.00-111,040.00-----
62.75+62.75--11,050.00-----
56.530.00-111,060.00-----
38.36+38.36-201,070.00-----
55.200.00--11,080.00-----
58.660.00-2121,100.00479.96+479.96--9
35.00-22.10-38.70%2411,110.00-----