New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
605.100.00-111150.000.140.00-225
549.060.00-1060.000.480.00-218
553.250.00-1170.00-----
-----80.001.000.00-1518
-----90.001.190.00-286
577.500.00-611100.001.200.00--10
479.000.00-57110.001.000.00-16
-----130.001.570.00--3
451.000.00-33140.002.670.00-55
-----150.004.000.00--1
-----160.008.200.00-11
-----170.005.450.00-23
419.430.00-55180.005.600.00-14
-----185.005.350.00-11
-----190.005.020.00--1
471.700.00-23200.004.65+1.30+38.81%2184
471.450.00-50210.007.550.00-212
451.600.00-14220.005.000.00-121
363.500.00-212230.006.50-2.75-29.73%111
445.000.00-17240.006.20-0.60-8.82%141
346.970.00-12250.008.300.00-181
418.770.00-130260.0010.600.00-120
390.030.00-12270.009.45+0.11+1.18%2022
448.520.00-511280.0011.100.00-135
399.400.00-13290.0011.000.00-142
431.880.00-221300.0012.500.00-32606
299.500.00-12310.0014.500.00-138
413.450.00-17320.0015.130.00-1042
350.00-29.50-7.77%34330.0016.500.00-199
386.180.00-114340.0017.90+1.45+8.81%121
363.000.00-332350.0019.95+1.70+9.32%457
372.200.00-27360.0019.360.00-124
333.500.00-25370.0021.110.00-138
331.890.00-137380.0022.350.00-128
311.25-13.66-4.20%125390.0029.950.00-220
320.980.00-113400.0029.25+0.25+0.86%25312
333.610.00-416410.0031.000.00-189
310.650.00-18420.0029.000.00-123
331.100.00-1032430.0032.220.00-120
324.250.00-1023440.0034.500.00-492
277.08-9.92-3.46%158450.0041.000.00-4275
268.44-12.06-4.30%131460.0044.350.00-243
309.950.00-19470.0045.760.00-121
290.450.00-217480.0051.750.00-1534
249.190.00-120490.0050.000.00-231
241.80-5.71-2.31%253500.0056.650.00-380
274.000.00-18510.0052.400.00-133
236.550.00-219520.0060.790.00-228
234.500.00-112530.0063.20-3.49-5.23%452
262.500.00-427540.0067.40-1.88-2.71%10622
216.83-2.02-0.92%262550.0067.000.00-196
214.500.00-169560.0077.950.00-293
243.870.00-226570.0082.60-0.67-0.80%168
225.010.00-1070580.0087.80+0.80+0.92%673
226.070.00-175590.0090.16+3.07+3.53%172
194.600.00-4191600.0096.45+0.80+0.84%12109
198.480.00-471610.00101.160.00-114
178.00-8.57-4.59%1129620.00106.50+5.35+5.29%529
174.00-7.54-4.15%517630.00109.520.00-79
179.85+4.11+2.34%224640.00113.32-0.53-0.47%215
163.50-9.50-5.49%394650.00120.95+2.20+1.85%513
165.50-7.25-4.20%349660.00115.700.00-214
165.600.00-380670.00115.430.00-256
150.00-8.00-5.06%498680.00132.000.00-356
160.370.00-2132690.00138.050.00-26
142.95-9.05-5.95%283700.00146.000.00-125
146.550.00-157710.00151.14+2.74+1.85%12
133.95-9.00-6.30%135720.00154.640.00-15
144.350.00-820730.00158.130.00-17
131.12-40.57-23.63%250740.00151.650.00-12
127.73-7.27-5.39%230750.00162.450.00-12
129.010.00-67760.00166.100.00-24
116.70-8.63-6.89%116770.00236.990.00--1
130.490.00-744780.00-----
133.400.00-29790.00-----
115.00-8.15-6.62%1182800.00184.250.00-116
117.000.00-124810.00-----
106.09-8.59-7.49%1039820.00253.940.00-22
101.75-4.18-3.95%36830.00-----
98.55-37.50-27.56%360840.00-----
100.680.00-120850.00258.760.00--2
93.50-31.49-25.19%157860.00-----
97.400.00-616870.00-----
99.380.00-16880.00-----
88.00-10.20-10.39%153890.00-----
82.80-16.30-16.45%240900.00267.600.00-32
91.150.00-35910.00357.000.00-13
105.810.00-26920.00268.300.00-22
85.500.00-115930.00334.500.00-12
85.340.00-28940.00-----
71.90-6.10-7.82%116950.00-----
50.410.00-222960.00-----
51.180.00-31970.00-----
77.300.00-45980.00-----
92.920.00-111990.00-----
63.40-4.60-6.76%6611,000.00428.150.00-30
71.000.00-591,010.00-----
44.520.00-1101,020.00-----
65.000.00-561,040.00-----
79.410.00-151,050.00-----
65.150.00-341,060.00-----
38.360.00-221,070.00-----
69.450.00-5121,080.00-----
54.930.00-1241,100.00453.790.00-212
46.32-6.20-11.81%71831,110.00-----