Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 643.50 | 0.00 | - | 3 | 9 | 10.00 | 0.01 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 40.00 | 0.42 | 0.00 | - | 1 | 1 |
| 569.28 | 0.00 | - | 2 | 1 | 50.00 | 0.22 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 60.00 | 0.15 | 0.00 | - | 1 | 848 |
| 535.75 | 0.00 | - | - | 1 | 70.00 | 0.18 | 0.00 | - | 1 | 309 |
| - | - | - | - | - | 80.00 | 0.23 | 0.00 | - | 38 | 44 |
| - | - | - | - | - | 90.00 | 0.26 | 0.00 | - | 1 | 201 |
| 608.12 | 0.00 | - | 2 | 1 | 100.00 | 0.40 | 0.00 | - | 3 | 0 |
| 474.87 | 0.00 | - | 2 | 2 | 110.00 | 1.50 | 0.00 | - | 1 | 38 |
| 299.00 | 0.00 | - | - | 4 | 120.00 | 0.93 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 130.00 | 1.00 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 140.00 | 1.38 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 150.00 | 1.56 | 0.00 | - | 3 | 28 |
| 461.75 | 0.00 | - | 1 | 4 | 160.00 | 1.73 | 0.00 | - | 2 | 89 |
| 453.00 | 0.00 | - | 1 | 2 | 170.00 | 5.00 | 0.00 | - | 1 | 16 |
| 462.47 | 0.00 | - | 2 | 3 | 180.00 | 1.47 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 185.00 | 2.06 | 0.00 | - | 15 | 26 |
| 324.50 | 0.00 | - | 4 | 4 | 190.00 | 1.75 | 0.00 | - | 12 | 0 |
| 312.75 | 0.00 | - | 1 | 1 | 195.00 | 2.44 | 0.00 | - | 109 | 0 |
| 525.00 | 0.00 | - | 1 | 18 | 200.00 | 2.33 | 0.00 | - | 1 | 0 |
| 469.06 | 0.00 | - | 1 | 2 | 210.00 | 2.44 | 0.00 | - | 20 | 38 |
| 291.00 | 0.00 | - | 8 | 9 | 220.00 | 2.70 | 0.00 | - | 2 | 0 |
| 486.55 | 0.00 | - | 2 | 66 | 230.00 | 3.35 | 0.00 | - | 1 | 27 |
| 273.05 | 0.00 | - | 1 | 4 | 240.00 | 3.65 | 0.00 | - | 2 | 102 |
| 418.00 | 0.00 | - | 2 | 9 | 250.00 | 4.75 | 0.00 | - | 4 | 219 |
| 447.51 | 0.00 | - | 1 | 9 | 260.00 | 4.25 | 0.00 | - | 1 | 0 |
| 248.09 | 0.00 | - | 5 | 36 | 270.00 | 5.20 | 0.00 | - | 1 | 34 |
| 436.43 | 0.00 | - | 5 | 49 | 280.00 | 4.45 | 0.00 | - | 1 | 0 |
| 342.80 | 0.00 | - | 1 | 23 | 290.00 | 5.45 | 0.00 | - | 1 | 0 |
| 417.50 | 0.00 | - | 2 | 47 | 300.00 | 5.02 | 0.00 | - | 17 | 267 |
| 365.85 | 0.00 | - | 1 | 22 | 310.00 | 6.00 | 0.00 | - | 10 | 69 |
| 282.00 | 0.00 | - | 1 | 24 | 320.00 | 7.50 | 0.00 | - | 1 | 0 |
| 327.00 | 0.00 | - | 1 | 10 | 330.00 | 7.22 | 0.00 | - | 1 | 47 |
| 338.35 | 0.00 | - | 2 | 20 | 340.00 | 7.30 | 0.00 | - | 2 | 57 |
| 370.00 | 0.00 | - | 1 | 60 | 350.00 | 8.05 | 0.00 | - | 42 | 389 |
| 321.40 | 0.00 | - | 2 | 64 | 360.00 | 10.30 | 0.00 | - | 2 | 167 |
| 344.90 | 0.00 | - | 2 | 57 | 370.00 | 10.10 | 0.00 | - | 1 | 0 |
| 350.73 | 0.00 | - | 2 | 38 | 380.00 | 10.25 | 0.00 | - | 1 | 0 |
| 277.15 | 0.00 | - | 2 | 33 | 390.00 | 12.90 | 0.00 | - | 3 | 0 |
| 304.16 | 0.00 | - | 1 | 69 | 400.00 | 12.50 | 0.00 | - | 4 | 616 |
| 296.14 | 0.00 | - | 10 | 35 | 410.00 | 16.75 | 0.00 | - | 3 | 130 |
| 314.40 | 0.00 | - | 2 | 331 | 420.00 | 15.00 | 0.00 | - | 2 | 0 |
| 295.70 | 0.00 | - | 24 | 95 | 430.00 | 16.00 | 0.00 | - | 1 | 117 |
| 305.85 | 0.00 | - | 1 | 164 | 440.00 | 18.45 | 0.00 | - | 3 | 199 |
| 270.32 | 0.00 | - | 3 | 64 | 450.00 | 23.25 | 0.00 | - | 5 | 282 |
| 274.95 | 0.00 | - | 2 | 125 | 460.00 | 24.60 | 0.00 | - | 2 | 0 |
| 254.65 | 0.00 | - | 4 | 53 | 470.00 | 20.88 | 0.00 | - | 2 | 0 |
| 253.92 | 0.00 | - | 3 | 76 | 480.00 | 22.58 | 0.00 | - | 4 | 0 |
| 240.20 | 0.00 | - | 4 | 102 | 490.00 | 27.82 | 0.00 | - | 2 | 132 |
| 262.00 | 0.00 | - | 1 | 146 | 500.00 | 25.50 | 0.00 | - | 1 | 912 |
| 253.30 | 0.00 | - | 1 | 106 | 510.00 | 28.60 | 0.00 | - | 1 | 97 |
| 174.31 | 0.00 | - | 4 | 34 | 520.00 | 35.50 | 0.00 | - | 1 | 245 |
| 235.35 | 0.00 | - | 2 | 12 | 530.00 | 41.40 | 0.00 | - | 6 | 136 |
| 223.57 | 0.00 | - | 20 | 237 | 540.00 | 42.10 | 0.00 | - | 100 | 274 |
| 227.93 | 0.00 | - | 1 | 87 | 550.00 | 40.20 | 0.00 | - | 370 | 0 |
| 192.60 | 0.00 | - | 2 | 76 | 560.00 | 44.15 | 0.00 | - | 1 | 225 |
| 204.54 | 0.00 | - | 2 | 82 | 570.00 | 44.74 | 0.00 | - | 1 | 0 |
| 188.60 | 0.00 | - | 1 | 48 | 580.00 | 47.72 | 0.00 | - | 1 | 346 |
| 199.60 | 0.00 | - | 1 | 26 | 590.00 | 50.80 | 0.00 | - | 17 | 129 |
| 195.00 | 0.00 | - | 2 | 245 | 600.00 | 54.10 | 0.00 | - | 16 | 156 |
| 177.79 | 0.00 | - | 1 | 46 | 610.00 | 64.95 | 0.00 | - | 2 | 0 |
| 161.80 | 0.00 | - | 1 | 57 | 620.00 | 59.54 | 0.00 | - | 51 | 0 |
| 163.41 | 0.00 | - | 3 | 74 | 630.00 | 67.15 | 0.00 | - | 5 | 81 |
| 165.55 | 0.00 | - | 1 | 74 | 640.00 | 72.43 | 0.00 | - | 1 | 76 |
| 165.00 | 0.00 | - | 3 | 151 | 650.00 | 70.55 | 0.00 | - | 4 | 214 |
| 155.15 | 0.00 | - | 21 | 88 | 660.00 | 80.71 | 0.00 | - | 20 | 175 |
| 148.73 | 0.00 | - | 1 | 100 | 670.00 | 80.90 | 0.00 | - | 17 | 74 |
| 143.45 | 0.00 | - | 1 | 46 | 680.00 | 85.24 | 0.00 | - | 13 | 56 |
| 138.45 | 0.00 | - | 1 | 140 | 690.00 | 108.90 | 0.00 | - | 2 | 31 |
| 124.00 | 0.00 | - | 5 | 244 | 700.00 | 103.40 | 0.00 | - | 1 | 0 |
| 123.60 | 0.00 | - | 2 | 14 | 710.00 | 99.96 | 0.00 | - | 42 | 86 |
| 124.79 | 0.00 | - | 2 | 52 | 720.00 | 125.65 | 0.00 | - | 2 | 0 |
| 119.60 | 0.00 | - | 1 | 84 | 730.00 | 112.15 | 0.00 | - | 2 | 8 |
| 115.12 | 0.00 | - | 1 | 16 | 740.00 | 117.55 | 0.00 | - | 2 | 25 |
| 111.28 | 0.00 | - | 43 | 223 | 750.00 | 120.64 | 0.00 | - | 42 | 0 |
| 105.70 | 0.00 | - | 2 | 49 | 760.00 | 147.35 | 0.00 | - | 2 | 27 |
| 95.85 | 0.00 | - | 24 | 37 | 770.00 | 135.50 | 0.00 | - | 3 | 3 |
| 91.82 | 0.00 | - | 10 | 54 | 780.00 | 142.63 | 0.00 | - | 5 | 6 |
| 94.96 | 0.00 | - | 43 | 477 | 790.00 | 142.62 | 0.00 | - | 1 | 0 |
| 94.82 | 0.00 | - | 5 | 314 | 800.00 | 152.80 | 0.00 | - | 2 | 11 |
| 90.00 | 0.00 | - | 1 | 12 | 810.00 | 217.61 | 0.00 | - | 7 | 6 |
| 71.79 | 0.00 | - | 2 | 19 | 820.00 | 404.16 | 0.00 | - | - | 0 |
| 87.52 | 0.00 | - | 8 | 18 | 830.00 | 241.05 | 0.00 | - | - | 1 |
| 78.05 | 0.00 | - | 3 | 39 | 840.00 | - | - | - | - | - |
| 73.65 | 0.00 | - | 2 | 57 | 850.00 | 249.33 | 0.00 | - | 6 | 6 |
| 69.45 | 0.00 | - | 4 | 40 | 860.00 | - | - | - | - | - |
| 58.31 | 0.00 | - | 2 | 23 | 870.00 | 395.13 | 0.00 | - | - | 0 |
| 67.37 | 0.00 | - | 3 | 46 | 880.00 | 215.05 | 0.00 | - | 8 | 8 |
| 64.70 | 0.00 | - | 3 | 2,116 | 890.00 | 215.25 | 0.00 | - | - | 5 |
| 56.00 | 0.00 | - | 1 | 147 | 900.00 | 323.02 | 0.00 | - | 2 | 0 |
| 57.30 | 0.00 | - | 2 | 67 | 910.00 | - | - | - | - | - |
| 52.35 | 0.00 | - | 5 | 17 | 920.00 | - | - | - | - | - |
| 52.85 | 0.00 | - | 8 | 6 | 930.00 | - | - | - | - | - |
| 46.02 | 0.00 | - | 1 | 5 | 940.00 | - | - | - | - | - |
| 44.70 | 0.00 | - | 12 | 145 | 950.00 | 292.94 | 0.00 | - | 2 | 1 |
| 42.65 | 0.00 | - | 6 | 8 | 960.00 | - | - | - | - | - |
| 45.15 | 0.00 | - | 2 | 1 | 970.00 | - | - | - | - | - |
| 38.20 | 0.00 | - | 2 | 34 | 980.00 | - | - | - | - | - |
| 40.60 | 0.00 | - | 2 | 205 | 990.00 | 310.63 | 0.00 | - | - | 0 |
| 35.50 | 0.00 | - | 52 | 233 | 1,000.00 | 320.97 | 0.00 | - | 2 | 0 |
| 36.35 | 0.00 | - | 6 | 13 | 1,010.00 | 358.71 | 0.00 | - | 1 | 0 |
| 33.32 | 0.00 | - | 90 | 152 | 1,020.00 | - | - | - | - | - |
| 37.80 | 0.00 | - | 4 | 305 | 1,030.00 | - | - | - | - | - |
| 30.96 | 0.00 | - | 13 | 34 | 1,040.00 | - | - | - | - | - |
| 18.55 | 0.00 | - | 2 | 8 | 1,050.00 | 388.99 | 0.00 | - | 2 | 0 |
| 32.55 | 0.00 | - | 2 | 9 | 1,060.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 2 | 12 | 1,070.00 | - | - | - | - | - |
| 21.05 | 0.00 | - | 2 | 3 | 1,080.00 | - | - | - | - | - |
| 26.85 | 0.00 | - | 4 | 124 | 1,090.00 | 407.60 | 0.00 | - | 2 | 0 |
| 26.26 | 0.00 | - | 1 | 133 | 1,100.00 | 398.00 | 0.00 | - | 3 | 0 |
| 26.95 | 0.00 | - | 4 | 517 | 1,110.00 | 451.44 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.