Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 503.95 | 0.00 | - | 2 | 2 | 50.00 | 0.20 | 0.00 | - | 6 | 13 |
| 549.06 | 0.00 | - | 1 | 0 | 60.00 | 0.48 | 0.00 | - | 2 | 18 |
| 553.25 | 0.00 | - | 1 | 1 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 1.00 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 90.00 | 1.19 | 0.00 | - | 2 | 86 |
| 480.00 | 0.00 | - | 5 | 5 | 100.00 | - | - | - | - | - |
| 479.00 | 0.00 | - | 5 | 7 | 110.00 | 2.00 | 0.00 | - | 1 | 4 |
| 451.00 | 0.00 | - | 3 | 3 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 150.00 | 4.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 160.00 | 8.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 170.00 | 5.45 | 0.00 | - | 2 | 3 |
| 419.43 | 0.00 | - | 5 | 5 | 180.00 | 5.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 185.00 | 5.35 | 0.00 | - | 1 | 1 |
| 390.50 | 0.00 | - | 3 | 1 | 200.00 | 6.50 | 0.00 | - | 1 | 182 |
| - | - | - | - | - | 210.00 | 7.55 | 0.00 | - | 2 | 12 |
| 432.95 | 0.00 | - | - | 3 | 220.00 | 6.55 | -0.95 | -12.67% | 1 | 20 |
| 363.50 | 0.00 | - | 2 | 12 | 230.00 | 9.25 | 0.00 | - | 1 | 11 |
| 357.00 | 0.00 | - | 1 | 7 | 240.00 | 7.75 | 0.00 | - | 10 | 39 |
| 346.97 | 0.00 | - | 1 | 2 | 250.00 | 11.60 | 0.00 | - | 2 | 27 |
| 370.98 | 0.00 | - | 1 | 1 | 260.00 | 12.00 | 0.00 | - | 1 | 21 |
| 390.03 | 0.00 | - | 1 | 2 | 270.00 | 13.00 | 0.00 | - | 1 | 20 |
| 323.62 | 0.00 | - | 7 | 6 | 280.00 | 15.80 | 0.00 | - | 2 | 36 |
| 319.46 | 0.00 | - | 2 | 2 | 290.00 | 16.75 | 0.00 | - | 7 | 41 |
| 311.48 | 0.00 | - | 1 | 18 | 300.00 | 18.80 | 0.00 | - | 3 | 621 |
| 299.50 | 0.00 | - | 1 | 2 | 310.00 | 19.00 | 0.00 | - | 1 | 38 |
| 352.33 | 0.00 | - | 1 | 7 | 320.00 | 22.47 | 0.00 | - | 3 | 25 |
| 296.50 | 0.00 | - | 1 | 1 | 330.00 | 24.40 | 0.00 | - | 1 | 67 |
| 356.48 | 0.00 | - | 2 | 15 | 340.00 | 26.00 | 0.00 | - | 1 | 24 |
| 328.40 | 0.00 | - | 4 | 32 | 350.00 | 26.95 | +1.75 | +6.94% | 1 | 42 |
| 338.45 | 0.00 | - | 1 | 7 | 360.00 | 30.50 | 0.00 | - | 5 | 18 |
| 306.12 | 0.00 | - | 1 | 3 | 370.00 | 31.48 | 0.00 | - | 10 | 37 |
| 258.41 | 0.00 | - | 3 | 33 | 380.00 | 33.68 | 0.00 | - | 10 | 27 |
| 307.59 | 0.00 | - | 1 | 22 | 390.00 | 38.00 | 0.00 | - | 13 | 16 |
| 237.50 | 0.00 | - | 1 | 13 | 400.00 | 40.69 | -0.31 | -0.76% | 1 | 183 |
| 237.40 | 0.00 | - | 1 | 16 | 410.00 | 43.77 | +0.23 | +0.53% | 10 | 87 |
| 231.40 | 0.00 | - | 1 | 6 | 420.00 | 44.50 | 0.00 | - | 1 | 25 |
| 292.00 | 0.00 | - | 20 | 37 | 430.00 | 50.00 | 0.00 | - | 1 | 16 |
| 219.95 | 0.00 | - | 1 | 16 | 440.00 | 50.73 | 0.00 | - | 3 | 43 |
| 220.53 | -1.07 | -0.48% | 1 | 50 | 450.00 | 56.45 | -1.91 | -3.27% | 4 | 60 |
| 216.65 | 0.00 | - | 1 | 31 | 460.00 | 52.32 | 0.00 | - | 2 | 43 |
| 202.85 | 0.00 | - | 1 | 12 | 470.00 | 66.75 | 0.00 | - | 3 | 18 |
| 258.25 | 0.00 | - | 1 | 20 | 480.00 | 66.42 | 0.00 | - | 15 | 47 |
| 194.00 | 0.00 | - | 1 | 16 | 490.00 | 71.20 | 0.00 | - | 5 | 31 |
| 192.00 | +3.43 | +1.82% | 2 | 50 | 500.00 | 74.03 | 0.00 | - | 3 | 77 |
| 180.75 | 0.00 | - | 2 | 5 | 510.00 | 81.30 | 0.00 | - | 12 | 34 |
| 171.17 | 0.00 | - | 1 | 20 | 520.00 | 84.72 | 0.00 | - | 12 | 27 |
| 225.09 | 0.00 | - | 1 | 7 | 530.00 | 86.85 | 0.00 | - | 21 | 53 |
| 168.25 | -5.20 | -3.00% | 1 | 10 | 540.00 | 92.78 | -3.13 | -3.26% | 2 | 37 |
| 169.00 | 0.00 | - | 1 | 62 | 550.00 | 97.37 | +4.39 | +4.72% | 10 | 60 |
| 164.00 | +4.00 | +2.50% | 8 | 56 | 560.00 | 100.50 | 0.00 | - | 11 | 87 |
| 157.10 | -1.00 | -0.63% | 2 | 27 | 570.00 | 108.08 | 0.00 | - | 3 | 65 |
| 154.00 | -2.00 | -1.28% | 4 | 74 | 580.00 | 117.52 | 0.00 | - | 4 | 67 |
| 145.00 | 0.00 | - | 45 | 61 | 590.00 | 121.86 | 0.00 | - | 1 | 68 |
| 151.65 | +7.65 | +5.31% | 3 | 175 | 600.00 | 106.75 | 0.00 | - | 4 | 82 |
| 138.01 | 0.00 | - | 1 | 30 | 610.00 | 127.00 | 0.00 | - | 1 | 10 |
| 133.30 | 0.00 | - | 11 | 118 | 620.00 | 117.91 | 0.00 | - | 2 | 16 |
| 130.73 | 0.00 | - | 1 | 12 | 630.00 | 119.60 | 0.00 | - | 1 | 2 |
| 134.55 | 0.00 | - | 1 | 15 | 640.00 | 127.45 | 0.00 | - | 1 | 4 |
| 129.41 | 0.00 | - | 3 | 116 | 650.00 | 133.05 | 0.00 | - | 1 | 1 |
| 120.66 | 0.00 | - | 1 | 77 | 660.00 | 158.38 | 0.00 | - | 5 | 10 |
| 117.26 | 0.00 | - | 1 | 10 | 670.00 | 142.55 | 0.00 | - | 1 | 54 |
| 114.78 | 0.00 | - | 1 | 111 | 680.00 | 143.95 | 0.00 | - | 29 | 56 |
| 109.73 | 0.00 | - | 4 | 25 | 690.00 | 157.60 | 0.00 | - | 3 | 3 |
| 110.47 | +3.32 | +3.10% | 6 | 68 | 700.00 | 155.55 | 0.00 | - | 3 | 5 |
| 102.20 | 0.00 | - | 9 | 44 | 710.00 | 189.98 | 0.00 | - | 1 | 1 |
| 100.90 | -1.10 | -1.08% | 2 | 26 | 720.00 | - | - | - | - | - |
| 100.05 | 0.00 | - | 1 | 6 | 730.00 | - | - | - | - | - |
| 96.93 | -41.17 | -29.81% | 2 | 43 | 740.00 | 191.80 | 0.00 | - | 1 | 1 |
| 92.84 | -2.16 | -2.27% | 1 | 20 | 750.00 | - | - | - | - | - |
| 90.51 | 0.00 | - | 4 | 8 | 760.00 | - | - | - | - | - |
| 90.21 | 0.00 | - | 1 | 4 | 770.00 | - | - | - | - | - |
| 84.71 | 0.00 | - | 9 | 22 | 780.00 | - | - | - | - | - |
| 127.07 | 0.00 | - | 3 | 7 | 790.00 | - | - | - | - | - |
| 76.85 | 0.00 | - | 50 | 170 | 800.00 | 267.47 | 0.00 | - | 1 | 2 |
| 75.08 | 0.00 | - | 3 | 5 | 810.00 | - | - | - | - | - |
| 77.75 | 0.00 | - | 2 | 14 | 820.00 | 252.79 | 0.00 | - | 2 | 2 |
| 69.70 | 0.00 | - | 1 | 3 | 830.00 | - | - | - | - | - |
| 110.40 | 0.00 | - | 3 | 112 | 840.00 | - | - | - | - | - |
| 66.52 | 0.00 | - | 3 | 15 | 850.00 | - | - | - | - | - |
| 95.00 | 0.00 | - | 1 | 64 | 860.00 | - | - | - | - | - |
| 67.43 | 0.00 | - | 4 | 9 | 870.00 | - | - | - | - | - |
| 63.56 | 0.00 | - | 5 | 7 | 880.00 | - | - | - | - | - |
| 66.59 | 0.00 | - | 26 | 52 | 890.00 | - | - | - | - | - |
| 61.94 | 0.00 | - | 3 | 15 | 900.00 | - | - | - | - | - |
| 61.80 | 0.00 | - | 1 | 2 | 910.00 | - | - | - | - | - |
| 64.60 | 0.00 | - | 1 | 2 | 920.00 | - | - | - | - | - |
| 83.95 | 0.00 | - | 1 | 15 | 930.00 | - | - | - | - | - |
| 56.69 | 0.00 | - | 13 | 8 | 940.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 15 | 950.00 | - | - | - | - | - |
| 50.15 | 0.00 | - | 2 | 22 | 960.00 | - | - | - | - | - |
| 51.18 | 0.00 | - | 3 | 1 | 970.00 | - | - | - | - | - |
| 53.55 | 0.00 | - | 4 | 5 | 980.00 | - | - | - | - | - |
| 44.60 | 0.00 | - | 1 | 8 | 990.00 | - | - | - | - | - |
| 44.50 | 0.00 | - | 1 | 45 | 1,000.00 | 428.15 | 0.00 | - | 3 | 0 |
| 43.87 | 0.00 | - | 2 | 4 | 1,010.00 | - | - | - | - | - |
| 44.52 | 0.00 | - | 1 | 10 | 1,020.00 | - | - | - | - | - |
| 62.50 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 40.82 | 0.00 | - | 1 | 1 | 1,050.00 | - | - | - | - | - |
| 56.53 | 0.00 | - | 1 | 1 | 1,060.00 | - | - | - | - | - |
| 38.36 | 0.00 | - | 2 | 2 | 1,070.00 | - | - | - | - | - |
| 55.20 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 35.07 | 0.00 | - | 1 | 21 | 1,100.00 | 479.96 | 0.00 | - | - | 9 |
| 35.34 | +1.25 | +3.67% | 1 | 45 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.