New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
685.67+9.84 (+1.46%)
At close: 04:00PM EDT
685.76 +0.09 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX260116C000100002023-10-19 1:08PM EDT10.00394.02454.00463.500.00-340.00%
NFLX260116C000500002024-05-16 12:15PM EDT50.00569.28619.00629.000.00-210.00%
NFLX260116C001100002024-02-14 11:39AM EDT110.00474.87502.00512.000.00-220.00%
NFLX260116C001200002023-09-15 10:15AM EDT120.00299.00249.00256.750.00--40.00%
NFLX260116C001600002024-01-17 11:57AM EDT160.00338.00437.00447.000.00-240.00%
NFLX260116C001700002024-05-16 1:48PM EDT170.00453.00510.00519.000.00-1260.77%
NFLX260116C001800002024-01-18 4:19PM EDT180.00326.63419.00429.000.00-130.00%
NFLX260116C001900002023-12-19 2:06PM EDT190.00324.50313.00322.950.00-440.00%
NFLX260116C001950002024-01-18 10:31AM EDT195.00312.75406.00416.000.00-110.00%
NFLX260116C002000002024-04-24 3:55PM EDT200.00376.62461.00471.000.00-5170.00%
NFLX260116C002100002024-02-02 3:11PM EDT210.00378.55427.00437.000.00-110.00%
NFLX260116C002200002024-01-09 1:56PM EDT220.00291.00358.00368.000.00-890.00%
NFLX260116C002300002024-01-26 10:37AM EDT230.00356.90375.00385.000.00-1140.00%
NFLX260116C002400002024-01-19 4:21PM EDT240.00273.05368.00376.950.00-140.00%
NFLX260116C002500002024-03-11 2:12PM EDT250.00380.50392.00401.000.00-290.00%
NFLX260116C002600002024-06-11 12:19PM EDT260.00408.02445.00455.000.00-1970.43%
NFLX260116C002700002024-01-19 12:04PM EDT270.00248.09343.00353.000.00-5360.00%
NFLX260116C002800002024-05-31 2:05PM EDT280.00384.05428.00438.000.00-14968.37%
NFLX260116C002900002024-05-17 2:53PM EDT290.00360.86403.00412.000.00-52251.36%
NFLX260116C003000002024-06-12 10:25AM EDT300.00385.85410.00419.850.00-23565.45%
NFLX260116C003100002024-05-21 2:14PM EDT310.00369.73402.00411.000.00-12164.50%
NFLX260116C003200002024-04-19 2:17PM EDT320.00282.000.000.000.00-1240.00%
NFLX260116C003300002024-04-17 3:44PM EDT330.00327.00325.00333.000.00-1100.00%
NFLX260116C003400002024-06-14 2:31PM EDT340.00369.00377.00386.000.00-12061.80%
NFLX260116C003500002024-05-08 10:33AM EDT350.00309.01327.00334.850.00-1660.00%
NFLX260116C003600002024-06-14 10:15AM EDT360.00349.09360.20367.750.00-26359.42%
NFLX260116C003700002024-06-14 12:51PM EDT370.00342.25352.70360.850.00-125759.18%
NFLX260116C003800002024-06-17 2:54PM EDT380.00341.76344.10351.800.00-34857.95%
NFLX260116C003900002024-05-21 2:11PM EDT390.00306.00336.15343.700.00-13257.19%
NFLX260116C004000002024-06-18 12:56PM EDT400.00330.71328.20335.90+9.21+2.86%16656.49%
NFLX260116C004100002024-06-13 3:16PM EDT410.00293.75320.15328.900.00-43155.96%
NFLX260116C004200002024-06-13 3:16PM EDT420.00286.15312.10321.000.00-632255.17%
NFLX260116C004300002024-06-13 3:16PM EDT430.00278.70305.10313.000.00-412554.60%
NFLX260116C004400002024-05-13 12:38PM EDT440.00241.30267.00274.000.00-216640.09%
NFLX260116C004500002024-06-18 12:54PM EDT450.00291.43292.10296.20+31.15+11.97%15753.44%
NFLX260116C004600002024-06-13 3:17PM EDT460.00256.80284.35288.650.00-108952.74%
NFLX260116C004700002024-06-18 2:34PM EDT470.00277.96277.40281.35+27.51+10.98%47252.25%
NFLX260116C004800002024-06-18 2:34PM EDT480.00270.81270.25274.25+9.81+3.76%412351.73%
NFLX260116C004900002024-06-14 11:00AM EDT490.00252.00263.20268.750.00-17251.54%
NFLX260116C005000002024-06-14 3:38PM EDT500.00244.85255.15260.000.00-26950.45%
NFLX260116C005100002024-06-13 3:31PM EDT510.00223.30249.25253.050.00-122450.15%
NFLX260116C005200002024-06-17 3:55PM EDT520.00236.03242.55246.250.00-407250.40%
NFLX260116C005300002024-06-13 11:04AM EDT530.00204.33235.20239.950.00-11450.07%
NFLX260116C005400002024-06-13 3:32PM EDT540.00204.35229.45234.550.00-221050.04%
NFLX260116C005500002024-06-17 3:52PM EDT550.00217.53222.10226.450.00-18748.98%
NFLX260116C005600002024-06-13 1:16PM EDT560.00192.41216.00222.450.00-16749.39%
NFLX260116C005700002024-06-11 3:10PM EDT570.00185.25208.60215.250.00-34448.62%
NFLX260116C005800002024-06-17 2:48PM EDT580.00201.00204.40209.500.00-25648.34%
NFLX260116C005900002024-06-12 9:30AM EDT590.00175.50198.40201.900.00-21447.40%
NFLX260116C006000002024-06-18 3:39PM EDT600.00194.75192.55195.90+8.85+4.76%1621046.99%
NFLX260116C006100002024-06-13 3:06PM EDT610.00164.42187.05191.000.00-164646.91%
NFLX260116C006200002024-06-18 12:14PM EDT620.00179.50181.40184.55+6.18+3.57%27346.30%
NFLX260116C006300002024-06-18 12:13PM EDT630.00174.00175.95179.10+8.50+5.14%26945.99%
NFLX260116C006400002024-06-12 11:08AM EDT640.00146.72169.50175.450.00-16946.22%
NFLX260116C006500002024-06-18 9:33AM EDT650.00161.50165.40168.60+0.86+0.54%111745.41%
NFLX260116C006600002024-06-17 10:50AM EDT660.00152.18160.25163.500.00-16745.13%
NFLX260116C006700002024-06-18 3:46PM EDT670.00157.63155.40159.80+8.73+5.86%19845.25%
NFLX260116C006800002024-06-18 3:50PM EDT680.00151.57147.80153.55+2.29+1.53%33844.56%
NFLX260116C006900002024-06-18 3:50PM EDT690.00146.95145.80150.25+2.22+1.53%13844.74%
NFLX260116C007000002024-06-18 12:25PM EDT700.00139.75141.15144.50+2.35+1.71%210344.16%
NFLX260116C007100002024-06-17 3:35PM EDT710.00135.69136.75140.400.00-1544.05%
NFLX260116C007200002024-06-14 1:28PM EDT720.00125.00131.15136.600.00-24143.99%
NFLX260116C007300002024-05-20 3:57PM EDT730.00105.58128.10131.650.00-52743.58%
NFLX260116C007400002024-06-18 12:20PM EDT740.00122.10123.25127.25+3.05+2.56%4743.30%
NFLX260116C007500002024-06-14 11:53AM EDT750.00112.88119.85124.850.00-221843.58%
NFLX260116C007600002024-06-18 1:49PM EDT760.00118.06114.95120.80+36.06+43.98%34143.35%
NFLX260116C007700002024-04-19 2:37PM EDT770.0056.000.000.000.00-1111.56%
NFLX260116C007800002024-05-14 12:35PM EDT780.0076.8790.0093.800.00-24337.32%
NFLX260116C007900002024-06-17 12:10PM EDT790.00102.71105.10108.100.00-114742.35%
NFLX260116C008000002024-06-17 12:10PM EDT800.0099.30100.60104.600.00-114542.19%
NFLX260116C008100002024-05-20 11:34AM EDT810.0073.3596.45101.750.00-2742.19%
NFLX260116C008200002024-05-10 1:59PM EDT820.0064.4571.9576.950.00-51835.74%
NFLX260116C008300002024-04-18 2:09PM EDT830.0068.0562.0568.250.00-2333.93%
NFLX260116C008400002024-06-05 3:46PM EDT840.0073.5586.9591.900.00-14241.68%
NFLX260116C008500002024-06-14 2:29PM EDT850.0082.1982.8589.300.00-23841.66%
NFLX260116C008600002024-04-18 2:08PM EDT860.0061.3056.4561.150.00-484033.97%
NFLX260116C008700002024-06-14 2:29PM EDT870.0075.6378.9083.450.00-11041.37%
NFLX260116C008800002024-06-11 3:10PM EDT880.0062.6875.7080.700.00-34241.25%
NFLX260116C008900002024-06-14 11:03AM EDT890.0070.0074.3080.000.00-21,96941.71%
NFLX260116C009000002024-06-18 11:21AM EDT900.0069.8572.0074.90+8.75+14.32%59740.84%
NFLX260116C009100002024-06-17 2:02PM EDT910.0069.0069.2075.000.00-16941.52%
NFLX260116C009200002024-06-07 3:14PM EDT920.0051.3066.1070.700.00-1440.84%
NFLX260116C009300002024-01-31 4:06PM EDT930.0035.2049.0053.700.00-1236.14%
NFLX260116C009400002024-04-19 12:17PM EDT940.0029.3042.3545.800.00-2434.14%
NFLX260116C009500002024-04-24 10:09AM EDT950.0027.4347.1051.400.00-2336.55%
NFLX260116C009600002024-05-29 11:54AM EDT960.0053.5057.9562.050.00-1440.53%
NFLX260116C009700002024-06-07 12:12PM EDT970.0045.1555.7559.800.00-2140.38%
NFLX260116C009800002024-04-08 12:26PM EDT980.0046.7133.7037.800.00-2333.56%
NFLX260116C009900002024-06-17 2:19PM EDT990.0051.9352.3057.200.00-117740.64%
NFLX260116C010000002024-06-17 12:50PM EDT1,000.0050.5250.2054.750.00-18440.37%
NFLX260116C010100002024-05-30 12:12PM EDT1,010.0042.2046.9052.250.00-7840.06%
NFLX260116C010200002024-06-03 3:11PM EDT1,020.0033.6046.7550.500.00-156739.98%
NFLX260116C010300002024-06-12 1:20PM EDT1,030.0035.4045.1549.150.00-1140.02%
NFLX260116C010500002024-06-18 11:22AM EDT1,050.0040.6542.4044.95+16.12+65.72%1539.53%
NFLX260116C010600002024-06-11 11:08AM EDT1,060.0031.3040.7044.050.00-21039.68%
NFLX260116C010700002024-04-08 10:24AM EDT1,070.0035.5922.9526.550.00-2333.48%
NFLX260116C010800002024-04-05 11:52AM EDT1,080.0033.7114.7520.100.00-2231.07%
NFLX260116C010900002024-06-03 1:10PM EDT1,090.0026.2935.5540.350.00-110839.70%
NFLX260116C011000002024-06-07 11:50AM EDT1,100.0027.6935.2539.050.00-14539.66%
NFLX260116C011100002024-06-18 1:08PM EDT1,110.0034.7533.9538.30+1.05+3.12%219339.80%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX260116P000100002024-05-28 1:04PM EDT10.000.060.000.050.00-6203108.59%
NFLX260116P000200002024-06-14 9:57AM EDT20.000.010.000.100.00-197794.53%
NFLX260116P000400002023-10-19 1:00PM EDT40.000.420.009.600.00-11139.15%
NFLX260116P000500002024-02-28 11:46AM EDT50.000.220.009.600.00-12126.20%
NFLX260116P000600002024-02-26 12:20PM EDT60.001.440.009.600.00-152116.15%
NFLX260116P000700002024-05-29 12:13PM EDT70.000.180.100.200.00-63365.92%
NFLX260116P000800002024-02-06 10:30AM EDT80.004.830.000.000.00-5725.00%
NFLX260116P000900002024-04-16 12:07PM EDT90.000.400.011.000.00-120166.89%
NFLX260116P001000002024-05-14 1:21PM EDT100.000.350.011.930.00-520268.97%
NFLX260116P001100002024-01-23 1:32PM EDT110.001.870.102.520.00-23668.38%
NFLX260116P001200002024-05-01 3:12PM EDT120.000.750.301.150.00-2960.01%
NFLX260116P001300002024-01-23 1:32PM EDT130.002.890.003.400.00-2464.62%
NFLX260116P001400002024-06-17 3:53PM EDT140.001.770.362.000.00-22858.50%
NFLX260116P001500002024-03-13 12:21PM EDT150.002.600.664.000.00-1002962.20%
NFLX260116P001600002024-04-05 1:31PM EDT160.001.901.134.150.00-19060.89%
NFLX260116P001700002024-01-08 3:47PM EDT170.005.001.295.350.00-11660.83%
NFLX260116P001800002024-04-18 12:24PM EDT180.002.501.734.600.00-12157.93%
NFLX260116P001850002024-05-16 10:00AM EDT185.001.500.724.250.00-11454.45%
NFLX260116P001900002024-05-01 11:27AM EDT190.003.000.964.750.00-16354.68%
NFLX260116P001950002023-10-12 12:51PM EDT195.0013.944.2512.000.00--266.11%
NFLX260116P002000002024-06-17 11:34AM EDT200.002.000.894.550.00-220152.16%
NFLX260116P002100002024-02-20 4:51PM EDT210.005.131.775.000.00-103752.20%
NFLX260116P002200002024-05-20 9:30AM EDT220.004.291.163.400.00-2434550.31%
NFLX260116P002300002024-04-19 12:30PM EDT230.004.801.856.500.00-232750.39%
NFLX260116P002400002024-06-11 1:58PM EDT240.003.001.505.850.00-110252.01%
NFLX260116P002500002024-06-11 1:58PM EDT250.004.003.355.100.00-221848.75%
NFLX260116P002600002024-04-22 9:40AM EDT260.007.600.000.000.00-11412.50%
NFLX260116P002700002024-04-26 2:34PM EDT270.007.902.658.200.00-13950.35%
NFLX260116P002800002024-06-03 3:11PM EDT280.006.584.307.650.00-523647.82%
NFLX260116P002900002024-06-11 1:59PM EDT290.007.002.678.350.00-14147.12%
NFLX260116P003000002024-06-17 11:19AM EDT300.006.503.708.800.00-2026946.07%
NFLX260116P003100002024-05-28 10:51AM EDT310.008.683.309.450.00-16945.26%
NFLX260116P003200002024-06-18 3:54PM EDT320.006.505.0010.20-2.50-27.78%25744.55%
NFLX260116P003300002024-05-22 11:07AM EDT330.0010.404.0511.000.00-14143.87%
NFLX260116P003400002024-06-04 1:28PM EDT340.0011.455.0011.800.00-13543.16%
NFLX260116P003500002024-06-14 3:52PM EDT350.0011.208.5011.500.00-626341.37%
NFLX260116P003600002024-06-05 11:21AM EDT360.0013.959.6014.550.00-115842.66%
NFLX260116P003700002024-06-04 1:28PM EDT370.0015.5510.9015.550.00-119542.00%
NFLX260116P003800002024-06-14 1:28PM EDT380.0014.2010.3514.200.00-94539.46%
NFLX260116P003900002024-06-18 12:50PM EDT390.0014.9013.0515.45-3.65-19.68%29339.04%
NFLX260116P004000002024-06-18 9:33AM EDT400.0015.7015.1017.30-0.75-4.56%254739.00%
NFLX260116P004100002024-06-14 3:34PM EDT410.0017.8615.4018.500.00-272138.44%
NFLX260116P004200002024-06-14 10:16AM EDT420.0020.6516.6023.750.00-512740.39%
NFLX260116P004300002024-06-17 2:27PM EDT430.0020.5319.3523.350.00-54838.71%
NFLX260116P004400002024-06-18 12:37PM EDT440.0022.3021.1023.20-0.03-0.13%2415337.22%
NFLX260116P004500002024-06-17 12:08PM EDT450.0028.4022.3524.950.00-525936.83%
NFLX260116P004600002024-06-14 3:15PM EDT460.0027.5824.7026.850.00-15136.48%
NFLX260116P004700002024-06-17 12:45PM EDT470.0028.7326.4530.950.00-11937.19%
NFLX260116P004800002024-06-18 10:39AM EDT480.0031.2029.1030.85+0.37+1.20%210835.74%
NFLX260116P004900002024-06-14 3:43PM EDT490.0034.6529.9533.200.00-39035.47%
NFLX260116P005000002024-06-18 3:55PM EDT500.0034.9033.7535.40-4.50-11.42%2285735.08%
NFLX260116P005100002024-05-23 12:12PM EDT510.0045.4534.8040.050.00-17535.72%
NFLX260116P005200002024-06-17 1:18PM EDT520.0040.0038.5540.400.00-123634.45%
NFLX260116P005300002024-06-18 12:52PM EDT530.0043.1840.5045.55-1.72-3.83%110935.13%
NFLX260116P005400002024-05-23 12:11PM EDT540.0055.0543.9048.300.00-112734.78%
NFLX260116P005500002024-06-17 3:50PM EDT550.0049.3247.1050.450.00-229834.16%
NFLX260116P005600002024-06-14 11:47AM EDT560.0053.8049.2054.800.00-4018734.32%
NFLX260116P005700002024-06-05 3:04PM EDT570.0062.9051.9558.450.00-112234.17%
NFLX260116P005800002024-06-17 10:43AM EDT580.0061.4955.6060.050.00-122833.25%
NFLX260116P005900002024-05-24 11:52AM EDT590.0070.3060.0564.550.00-10011033.31%
NFLX260116P006000002024-06-17 1:46PM EDT600.0066.9062.0065.650.00-63732.18%
NFLX260116P006100002024-06-18 12:03PM EDT610.0068.4466.9569.85-2.26-3.20%510032.06%
NFLX260116P006200002024-06-18 12:03PM EDT620.0071.6570.6573.30-11.70-14.04%54331.65%
NFLX260116P006300002024-06-11 2:53PM EDT630.0087.8572.6079.350.00-63532.02%
NFLX260116P006400002024-06-11 2:53PM EDT640.0092.5079.0081.500.00-63831.12%
NFLX260116P006500002024-06-18 9:48AM EDT650.0087.3582.4587.35-9.95-10.23%145631.34%
NFLX260116P006600002024-06-18 9:48AM EDT660.0091.7587.6592.50+1.35+1.49%1413131.28%
NFLX260116P006700002024-06-17 3:13PM EDT670.0094.1492.0096.65-0.96-1.01%33730.89%
NFLX260116P006800002024-06-18 12:08PM EDT680.0099.0894.8599.80-2.22-2.19%41630.16%
NFLX260116P006900002024-06-11 2:53PM EDT690.00118.0599.55106.300.00-41130.38%
NFLX260116P007000002024-06-18 1:12PM EDT700.00109.30106.05109.65-2.99-2.66%48129.63%
NFLX260116P007100002024-06-10 10:29AM EDT710.00132.51111.05114.800.00-1911729.38%
NFLX260116P007200002024-06-04 10:02AM EDT720.00144.85116.10122.750.00-1229.90%
NFLX260116P007300002024-06-11 2:45PM EDT730.00141.35121.85127.600.00-7829.47%
NFLX260116P007400002024-06-18 12:03PM EDT740.00130.31125.05131.20-63.11-32.63%8128.64%
NFLX260116P007500002024-06-18 1:12PM EDT750.00136.75133.25137.05-3.25-2.32%1211928.43%
NFLX260116P007600002024-06-05 10:39AM EDT760.00162.40139.05144.700.00--1828.70%
NFLX260116P007700002024-06-17 12:13PM EDT770.00152.39145.25148.800.00-3327.89%
NFLX260116P007800002024-04-16 1:46PM EDT780.00195.30185.60192.900.00-1238.74%
NFLX260116P007900002024-05-06 10:17AM EDT790.00219.04175.10179.700.00-2132.85%
NFLX260116P008000002024-05-03 2:33PM EDT800.00233.48187.55193.150.00-2034.70%
NFLX260116P008100002024-04-16 3:58PM EDT810.00217.61209.30214.900.00-7638.97%
NFLX260116P008200002023-09-13 2:19PM EDT820.00404.16459.50469.000.00--0113.41%
NFLX260116P008500002024-04-16 3:58PM EDT850.00249.33239.90247.000.00-6639.75%
NFLX260116P008700002023-12-13 12:25PM EDT870.00395.13373.00383.000.00--073.68%
NFLX260116P008800002024-01-10 10:46AM EDT880.00399.31316.35324.000.00-2054.52%
NFLX260116P008900002023-12-13 12:24PM EDT890.00415.29393.00402.900.00--075.04%
NFLX260116P009000002024-05-03 2:31PM EDT900.00323.02265.25271.150.00-2035.33%
NFLX260116P009500002024-05-03 2:33PM EDT950.00373.20309.60314.450.00-2036.18%
NFLX260116P010000002024-05-03 2:31PM EDT1,000.00422.98354.00363.000.00-2038.40%
NFLX260116P010100002024-03-11 3:21PM EDT1,010.00406.75388.05398.000.00-2146.96%
NFLX260116P010900002024-05-15 11:00AM EDT1,090.00471.27415.00425.000.00--031.82%
NFLX260116P011000002024-04-10 9:36AM EDT1,100.00483.940.000.000.00--00.00%