Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 670.20 | 0.00 | - | 6 | 286 | 10.00 | 0.04 | 0.00 | - | 1 | 180 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 20 | 2 |
| 451.06 | 0.00 | - | 2 | 3 | 30.00 | 0.04 | 0.00 | - | 5 | 16 |
| 407.00 | 0.00 | - | - | 1 | 40.00 | 0.01 | 0.00 | - | 3 | 64 |
| 363.00 | 0.00 | - | - | 0 | 50.00 | 0.10 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 60.00 | 0.11 | 0.00 | - | 1 | 279 |
| 380.00 | 0.00 | - | - | 1 | 70.00 | 0.15 | 0.00 | - | 1 | 59 |
| 375.00 | 0.00 | - | 1 | 2 | 80.00 | 0.32 | 0.00 | - | 2 | 41 |
| 541.00 | 0.00 | - | 1 | 1 | 90.00 | 0.85 | 0.00 | - | 10 | 174 |
| 338.22 | 0.00 | - | 30 | 30 | 100.00 | 0.10 | 0.00 | - | 3 | 180 |
| - | - | - | - | - | 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 | 1.95 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 150.00 | 0.95 | 0.00 | - | 1 | 306 |
| 492.75 | 0.00 | - | 1 | 3 | 160.00 | 1.50 | 0.00 | - | 4 | 143 |
| 491.98 | 0.00 | - | 1 | 1 | 170.00 | 1.00 | -0.90 | -47.37% | 1 | 26 |
| 400.00 | 0.00 | - | 4 | 4 | 175.00 | 2.70 | 0.00 | - | 10 | 100 |
| - | - | - | - | - | 180.00 | 1.47 | 0.00 | - | 2 | 128 |
| 443.97 | 0.00 | - | 3 | 4 | 185.00 | 2.83 | 0.00 | - | 1 | 41 |
| 229.65 | 0.00 | - | 2 | 1 | 190.00 | 1.55 | 0.00 | - | 20 | 112 |
| 447.00 | 0.00 | - | 1 | 1 | 195.00 | 2.10 | 0.00 | - | 1 | 4 |
| 462.29 | 0.00 | - | 1 | 4 | 200.00 | 1.51 | 0.00 | - | 8 | 614 |
| 271.21 | 0.00 | - | 5 | 8 | 210.00 | 1.95 | 0.00 | - | 4 | 81 |
| 424.00 | 0.00 | - | 1 | 5 | 220.00 | 2.19 | 0.00 | - | 8 | 69 |
| 466.26 | 0.00 | - | 1 | 2 | 230.00 | 5.00 | 0.00 | - | 1 | 111 |
| 451.93 | 0.00 | - | 1 | 4 | 240.00 | 1.44 | 0.00 | - | 3 | 55 |
| 448.19 | 0.00 | - | 9 | 20 | 250.00 | 2.60 | 0.00 | - | 1 | 235 |
| 366.52 | 0.00 | - | 1 | 5 | 260.00 | 3.45 | 0.00 | - | 6 | 73 |
| 405.00 | 0.00 | - | 1 | 8 | 270.00 | 3.65 | 0.00 | - | 4 | 42 |
| 429.96 | 0.00 | - | 1 | 25 | 280.00 | 4.25 | 0.00 | - | 3 | 27 |
| 295.70 | 0.00 | - | 1 | 15 | 290.00 | 4.85 | 0.00 | - | 27 | 248 |
| 424.14 | 0.00 | - | 2 | 35 | 300.00 | 5.40 | 0.00 | - | 2 | 152 |
| 396.58 | 0.00 | - | 2 | 34 | 310.00 | 4.20 | 0.00 | - | 2 | 435 |
| 398.60 | 0.00 | - | 1 | 26 | 320.00 | 5.38 | 0.00 | - | 1 | 139 |
| 317.41 | 0.00 | - | 1 | 6 | 330.00 | 5.97 | 0.00 | - | 1 | 352 |
| 387.57 | 0.00 | - | 1 | 12 | 340.00 | 8.00 | 0.00 | - | 3 | 65 |
| 372.50 | 0.00 | - | 2 | 59 | 350.00 | 10.85 | 0.00 | - | 3 | 209 |
| 364.02 | 0.00 | - | 1 | 35 | 360.00 | 7.45 | -0.37 | -4.73% | 1 | 73 |
| 343.10 | 0.00 | - | 34 | 12 | 370.00 | 8.60 | 0.00 | - | 3 | 252 |
| 336.40 | 0.00 | - | 8 | 15 | 380.00 | 9.15 | 0.00 | - | 5 | 243 |
| 327.65 | 0.00 | - | 14 | 46 | 390.00 | 9.87 | 0.00 | - | 1 | 718 |
| 314.00 | 0.00 | - | 1 | 113 | 400.00 | 11.25 | 0.00 | - | 91 | 419 |
| 277.80 | 0.00 | - | 2 | 83 | 410.00 | 15.75 | 0.00 | - | 1 | 305 |
| 319.50 | 0.00 | - | 10 | 275 | 420.00 | 13.05 | 0.00 | - | 1 | 264 |
| 311.60 | 0.00 | - | 2 | 197 | 430.00 | 22.35 | 0.00 | - | 7 | 339 |
| 277.34 | 0.00 | - | 1 | 68 | 440.00 | 17.00 | 0.00 | - | 2 | 357 |
| 248.54 | 0.00 | - | 1 | 87 | 450.00 | 17.30 | 0.00 | - | 26 | 1,826 |
| 271.10 | 0.00 | - | 6 | 49 | 460.00 | 23.20 | 0.00 | - | 3 | 202 |
| 282.91 | 0.00 | - | 1 | 58 | 470.00 | 22.75 | 0.00 | - | 101 | 163 |
| 261.70 | 0.00 | - | 1 | 142 | 480.00 | 24.70 | 0.00 | - | 2 | 64 |
| 254.58 | 0.00 | - | 2 | 123 | 490.00 | 28.13 | 0.00 | - | 1 | 123 |
| 249.50 | 0.00 | - | 2 | 287 | 500.00 | 24.95 | -6.85 | -21.54% | 1 | 402 |
| 239.45 | 0.00 | - | 2 | 45 | 510.00 | 31.65 | 0.00 | - | 10 | 72 |
| 234.45 | 0.00 | - | 2 | 33 | 520.00 | 31.95 | 0.00 | - | 3 | 106 |
| 227.30 | 0.00 | - | 2 | 88 | 530.00 | 34.99 | 0.00 | - | 1 | 317 |
| 232.75 | 0.00 | - | 4 | 453 | 540.00 | 41.55 | 0.00 | - | 5 | 514 |
| 219.00 | 0.00 | - | 5 | 664 | 550.00 | 36.10 | 0.00 | - | 28 | 1,102 |
| 205.13 | 0.00 | - | 1 | 84 | 560.00 | 43.90 | 0.00 | - | 1 | 99 |
| 160.25 | 0.00 | - | 12 | 45 | 570.00 | 43.43 | 0.00 | - | 2 | 183 |
| 181.72 | 0.00 | - | 1 | 45 | 580.00 | 45.50 | 0.00 | - | 2 | 95 |
| 185.25 | 0.00 | - | 4 | 98 | 590.00 | 52.30 | 0.00 | - | 2 | 102 |
| 174.50 | 0.00 | - | 1 | 218 | 600.00 | 51.41 | 0.00 | - | 5 | 99 |
| 164.05 | 0.00 | - | 2 | 146 | 610.00 | 59.55 | 0.00 | - | 28 | 297 |
| 127.45 | 0.00 | - | 1 | 178 | 620.00 | 62.15 | 0.00 | - | 2 | 521 |
| 153.24 | 0.00 | - | 1 | 82 | 630.00 | 67.45 | 0.00 | - | 20 | 114 |
| 145.87 | 0.00 | - | 1 | 188 | 640.00 | 68.85 | 0.00 | - | 1 | 41 |
| 148.75 | 0.00 | - | 2 | 9 | 645.00 | 73.10 | 0.00 | - | 3 | 22 |
| 147.50 | 0.00 | - | 1 | 119 | 650.00 | 80.14 | 0.00 | - | 23 | 84 |
| 136.16 | 0.00 | - | 1 | 39 | 655.00 | 72.35 | 0.00 | - | 2 | 43 |
| 127.79 | 0.00 | - | 1 | 39 | 660.00 | 72.21 | 0.00 | - | 20 | 58 |
| 154.82 | 0.00 | - | 1 | 56 | 665.00 | 85.70 | 0.00 | - | 1 | 6 |
| 140.65 | 0.00 | - | 15 | 167 | 670.00 | 78.47 | +1.23 | +1.62% | 8 | 27 |
| 130.00 | 0.00 | - | 1 | 21 | 675.00 | 90.55 | 0.00 | - | 1 | 13 |
| 136.00 | 0.00 | - | 1 | 41 | 680.00 | 82.86 | +2.02 | +2.56% | 8 | 65 |
| 117.99 | 0.00 | - | 1 | 23 | 685.00 | 94.50 | 0.00 | - | 1 | 6 |
| 118.85 | 0.00 | - | 7 | 41 | 690.00 | 106.85 | 0.00 | - | 3 | 3 |
| 116.80 | 0.00 | - | 7 | 9 | 695.00 | 109.15 | 0.00 | - | 2 | 2 |
| 128.85 | 0.00 | - | 2 | 120 | 700.00 | 96.00 | 0.00 | - | 1 | 15 |
| 120.00 | 0.00 | - | 1 | 19 | 705.00 | 94.75 | -19.45 | -17.03% | 1 | 5 |
| 114.10 | 0.00 | - | 2 | 27 | 710.00 | 94.50 | 0.00 | - | 1 | 5 |
| 94.40 | 0.00 | - | 1 | 14 | 715.00 | 118.15 | 0.00 | - | 1 | 5 |
| 102.90 | 0.00 | - | 1 | 26 | 720.00 | 102.50 | 0.00 | - | 3 | 34 |
| 121.12 | 0.00 | - | 3 | 10 | 725.00 | 123.75 | 0.00 | - | 1 | 6 |
| 105.90 | 0.00 | - | 2 | 34 | 730.00 | 128.70 | 0.00 | - | 2 | 10 |
| 103.75 | 0.00 | - | 6 | 19 | 735.00 | 116.30 | 0.00 | - | 1 | 9 |
| 101.50 | 0.00 | - | 6 | 49 | 740.00 | 132.70 | 0.00 | - | 3 | 7 |
| 99.35 | 0.00 | - | 2 | 15 | 745.00 | 121.20 | 0.00 | - | 1 | 9 |
| 104.00 | 0.00 | - | 1 | 80 | 750.00 | 121.10 | 0.00 | - | 1 | 9 |
| 104.15 | 0.00 | - | 2 | 53 | 755.00 | 135.80 | 0.00 | - | 2 | 4 |
| 93.90 | 0.00 | - | 2 | 23 | 760.00 | 128.65 | 0.00 | - | 1 | 6 |
| 86.70 | 0.00 | - | 1 | 10 | 765.00 | 130.15 | 0.00 | - | 3 | 5 |
| 90.10 | 0.00 | - | 2 | 38 | 770.00 | 136.30 | 0.00 | - | - | 3 |
| 88.20 | 0.00 | - | 4 | 6 | 775.00 | 137.80 | 0.00 | - | 2 | 2 |
| 94.45 | 0.00 | - | 3 | 15 | 780.00 | 360.98 | 0.00 | - | - | 0 |
| 77.85 | 0.00 | - | 1 | 4 | 785.00 | 366.24 | 0.00 | - | - | 0 |
| 87.80 | 0.00 | - | 1 | 17 | 790.00 | 370.97 | 0.00 | - | - | 0 |
| 73.60 | 0.00 | - | 1 | 5 | 795.00 | - | - | - | - | - |
| 83.05 | 0.00 | - | 2 | 103 | 800.00 | 159.40 | 0.00 | - | 4 | 5 |
| 86.15 | 0.00 | - | 1 | 38 | 805.00 | - | - | - | - | - |
| 84.30 | 0.00 | - | 1 | 7 | 810.00 | 406.05 | 0.00 | - | - | 0 |
| 82.70 | 0.00 | - | 1 | 12 | 815.00 | 197.85 | 0.00 | - | 1 | 1 |
| 76.50 | 0.00 | - | 1 | 127 | 820.00 | 402.31 | 0.00 | - | - | 0 |
| 77.45 | 0.00 | - | 1 | 42 | 825.00 | - | - | - | - | - |
| 74.85 | 0.00 | - | 1 | 12 | 830.00 | 411.20 | 0.00 | - | - | 0 |
| 68.10 | 0.00 | - | 5 | 19 | 835.00 | - | - | - | - | - |
| 69.60 | 0.00 | - | 2 | 219 | 840.00 | - | - | - | - | - |
| 71.40 | 0.00 | - | 1 | 10 | 845.00 | 201.40 | 0.00 | - | - | 22 |
| 78.35 | 0.00 | - | 1 | 75 | 850.00 | - | - | - | - | - |
| 63.50 | 0.00 | - | 2 | 5 | 860.00 | 440.66 | 0.00 | - | - | 0 |
| 63.30 | 0.00 | - | 1 | 11 | 870.00 | - | - | - | - | - |
| 50.65 | 0.00 | - | 1 | 22 | 880.00 | 276.02 | 0.00 | - | 2 | 0 |
| 58.05 | 0.00 | - | 1 | 45 | 890.00 | - | - | - | - | - |
| 54.74 | 0.00 | - | 2 | 155 | 900.00 | 264.57 | 0.00 | - | 2 | 0 |
| 44.25 | 0.00 | - | 5 | 20 | 910.00 | 226.75 | 0.00 | - | - | 13 |
| 42.65 | 0.00 | - | 2 | 50 | 920.00 | - | - | - | - | - |
| 50.35 | 0.00 | - | 2 | 40 | 930.00 | 314.46 | 0.00 | - | 2 | 2 |
| 40.95 | 0.00 | - | 5 | 203 | 940.00 | - | - | - | - | - |
| 44.21 | 0.00 | - | 1 | 57 | 950.00 | 454.22 | 0.00 | - | - | 0 |
| 40.40 | 0.00 | - | 2 | 372 | 960.00 | 404.98 | 0.00 | - | 2 | 0 |
| 22.95 | 0.00 | - | 2 | 32 | 970.00 | - | - | - | - | - |
| 32.90 | 0.00 | - | 2 | 20 | 980.00 | - | - | - | - | - |
| 34.15 | 0.00 | - | 2 | 35 | 990.00 | - | - | - | - | - |
| 37.97 | 0.00 | - | 3 | 61 | 1,000.00 | 317.12 | 0.00 | - | 2 | 0 |
| 30.45 | 0.00 | - | - | 1 | 1,010.00 | 335.45 | 0.00 | - | - | 0 |
| 32.25 | 0.00 | - | 25 | 28 | 1,030.00 | - | - | - | - | - |
| 25.31 | 0.00 | - | 7 | 19 | 1,040.00 | 342.25 | 0.00 | - | - | 0 |
| 29.15 | 0.00 | - | 2 | 22 | 1,050.00 | 370.02 | 0.00 | - | - | 1 |
| 15.85 | 0.00 | - | 2 | 3 | 1,060.00 | - | - | - | - | - |
| 32.97 | 0.00 | - | 15 | 15 | 1,070.00 | - | - | - | - | - |
| 13.95 | 0.00 | - | 2 | 12 | 1,090.00 | - | - | - | - | - |
| 23.41 | 0.00 | - | 2 | 126 | 1,100.00 | 413.82 | 0.00 | - | 2 | 0 |
| 22.46 | 0.00 | - | 180 | 183 | 1,110.00 | 429.02 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.