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 | 0 | 50.00 | 0.20 | 0.00 | - | 6 | 0 |
| 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 | 0 | 100.00 | - | - | - | - | - |
| 479.00 | 0.00 | - | 5 | 0 | 110.00 | 2.00 | 0.00 | - | 1 | 4 |
| 451.00 | 0.00 | - | 3 | 0 | 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 | 0 |
| 390.50 | 0.00 | - | 3 | 0 | 200.00 | 5.50 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 210.00 | 7.55 | 0.00 | - | 2 | 0 |
| 432.95 | 0.00 | - | - | 0 | 220.00 | 8.10 | 0.00 | - | 1 | 0 |
| 363.50 | 0.00 | - | 2 | 0 | 230.00 | 9.25 | 0.00 | - | 1 | 11 |
| 398.72 | 0.00 | - | 1 | 0 | 240.00 | 7.75 | 0.00 | - | 10 | 0 |
| 346.97 | 0.00 | - | 1 | 0 | 250.00 | 12.00 | 0.00 | - | 50 | 0 |
| 370.98 | 0.00 | - | 1 | 1 | 260.00 | 12.60 | 0.00 | - | 1 | 0 |
| 390.03 | 0.00 | - | 1 | 0 | 270.00 | 13.00 | 0.00 | - | 1 | 0 |
| 323.62 | 0.00 | - | 7 | 0 | 280.00 | 14.20 | 0.00 | - | 4 | 0 |
| 319.46 | 0.00 | - | 2 | 0 | 290.00 | 16.75 | 0.00 | - | 7 | 0 |
| 355.09 | 0.00 | - | 2 | 0 | 300.00 | 18.80 | 0.00 | - | 3 | 0 |
| 299.50 | 0.00 | - | 1 | 0 | 310.00 | 19.00 | 0.00 | - | 1 | 0 |
| 352.33 | 0.00 | - | 1 | 7 | 320.00 | 18.00 | 0.00 | - | 1 | 0 |
| 296.50 | 0.00 | - | 1 | 0 | 330.00 | 24.40 | 0.00 | - | 1 | 0 |
| 356.48 | 0.00 | - | 2 | 15 | 340.00 | 22.50 | 0.00 | - | 2 | 0 |
| 328.40 | 0.00 | - | 4 | 32 | 350.00 | 28.04 | 0.00 | - | 2 | 0 |
| 338.45 | 0.00 | - | 1 | 0 | 360.00 | 27.77 | 0.00 | - | 10 | 0 |
| 306.12 | 0.00 | - | 1 | 3 | 370.00 | 29.78 | 0.00 | - | 10 | 0 |
| 258.41 | 0.00 | - | 3 | 0 | 380.00 | 30.88 | 0.00 | - | 3 | 0 |
| 307.59 | 0.00 | - | 1 | 0 | 390.00 | 38.00 | 0.00 | - | 13 | 0 |
| 278.55 | 0.00 | - | 3 | 0 | 400.00 | 32.96 | 0.00 | - | 2 | 0 |
| 272.11 | 0.00 | - | 3 | 0 | 410.00 | 42.00 | 0.00 | - | 1 | 0 |
| 231.40 | 0.00 | - | 1 | 0 | 420.00 | 39.75 | 0.00 | - | 1 | 0 |
| 219.84 | 0.00 | - | 1 | 0 | 430.00 | 50.00 | 0.00 | - | 1 | 0 |
| 219.95 | 0.00 | - | 1 | 0 | 440.00 | 48.78 | 0.00 | - | 2 | 0 |
| 208.13 | 0.00 | - | 2 | 0 | 450.00 | 51.67 | 0.00 | - | 1 | 0 |
| 216.65 | 0.00 | - | 1 | 0 | 460.00 | 52.32 | 0.00 | - | 2 | 0 |
| 202.85 | 0.00 | - | 1 | 0 | 470.00 | 57.08 | 0.00 | - | 1 | 0 |
| 241.27 | 0.00 | - | 1 | 0 | 480.00 | 57.45 | 0.00 | - | 3 | 0 |
| 224.06 | 0.00 | - | 3 | 0 | 490.00 | 61.85 | 0.00 | - | 5 | 0 |
| 230.80 | 0.00 | - | 2 | 0 | 500.00 | 64.19 | 0.00 | - | 3 | 0 |
| 184.52 | 0.00 | - | 2 | 0 | 510.00 | 69.84 | 0.00 | - | 2 | 0 |
| 171.17 | 0.00 | - | 1 | 0 | 520.00 | 71.16 | 0.00 | - | 1 | 0 |
| 202.15 | 0.00 | - | 3 | 0 | 530.00 | 75.17 | 0.00 | - | 2 | 0 |
| 170.13 | 0.00 | - | 1 | 0 | 540.00 | 94.55 | 0.00 | - | 4 | 0 |
| 169.00 | 0.00 | - | 1 | 0 | 550.00 | 84.87 | 0.00 | - | 2 | 0 |
| 183.04 | 0.00 | - | 1 | 0 | 560.00 | 87.01 | 0.00 | - | 1 | 0 |
| 166.50 | 0.00 | - | 1 | 0 | 570.00 | 97.95 | 0.00 | - | 11 | 0 |
| 163.00 | 0.00 | - | 6 | 0 | 580.00 | 100.96 | 0.00 | - | 10 | 0 |
| 179.50 | 0.00 | - | 1 | 0 | 590.00 | 107.83 | 0.00 | - | 2 | 0 |
| 185.00 | 0.00 | - | 3 | 0 | 600.00 | 104.11 | 0.00 | - | 1 | 0 |
| 178.00 | 0.00 | - | 1 | 0 | 610.00 | 112.51 | 0.00 | - | 1 | 0 |
| 166.04 | 0.00 | - | 1 | 0 | 620.00 | 139.78 | 0.00 | - | 1 | 0 |
| 130.73 | 0.00 | - | 1 | 0 | 630.00 | 130.04 | 0.00 | - | 1 | 0 |
| 165.45 | 0.00 | - | 1 | 0 | 640.00 | 128.47 | 0.00 | - | 1 | 0 |
| 146.70 | 0.00 | - | 1 | 0 | 650.00 | 133.05 | 0.00 | - | 1 | 0 |
| 133.00 | 0.00 | - | 3 | 0 | 660.00 | 158.38 | 0.00 | - | 5 | 0 |
| 128.36 | 0.00 | - | 1 | 0 | 670.00 | 142.55 | 0.00 | - | 1 | 0 |
| 109.22 | 0.00 | - | 4 | 0 | 680.00 | 143.95 | 0.00 | - | 29 | 56 |
| 142.16 | 0.00 | - | 7 | 0 | 690.00 | 157.60 | 0.00 | - | 3 | 3 |
| 138.26 | 0.00 | - | 7 | 0 | 700.00 | 155.55 | 0.00 | - | 3 | 5 |
| 111.05 | 0.00 | - | 1 | 0 | 710.00 | 189.98 | 0.00 | - | 1 | 0 |
| 135.20 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 100.05 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 126.85 | 0.00 | - | 2 | 0 | 740.00 | 191.80 | 0.00 | - | 1 | 0 |
| 123.55 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 90.51 | 0.00 | - | 4 | 0 | 760.00 | - | - | - | - | - |
| 90.21 | 0.00 | - | 1 | 0 | 770.00 | 236.99 | 0.00 | - | - | 0 |
| 84.71 | 0.00 | - | 9 | 0 | 780.00 | - | - | - | - | - |
| 127.07 | 0.00 | - | 3 | 0 | 790.00 | - | - | - | - | - |
| 97.21 | 0.00 | - | 5 | 0 | 800.00 | 267.47 | 0.00 | - | 1 | 0 |
| 78.85 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 83.50 | 0.00 | - | 1 | 0 | 820.00 | 253.94 | 0.00 | - | 2 | 0 |
| 69.70 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 87.58 | 0.00 | - | 3 | 0 | 840.00 | - | - | - | - | - |
| 66.52 | 0.00 | - | 3 | 0 | 850.00 | - | - | - | - | - |
| 72.90 | 0.00 | - | 7 | 0 | 860.00 | - | - | - | - | - |
| 67.43 | 0.00 | - | 4 | 0 | 870.00 | - | - | - | - | - |
| 60.80 | 0.00 | - | 1 | 0 | 880.00 | - | - | - | - | - |
| 66.59 | 0.00 | - | 26 | 0 | 890.00 | - | - | - | - | - |
| 73.85 | 0.00 | - | 4 | 0 | 900.00 | - | - | - | - | - |
| 61.80 | 0.00 | - | 1 | 0 | 910.00 | 357.00 | 0.00 | - | 1 | 0 |
| 64.60 | 0.00 | - | 1 | 0 | 920.00 | 357.40 | 0.00 | - | - | 0 |
| 83.95 | 0.00 | - | 1 | 0 | 930.00 | 334.50 | 0.00 | - | 1 | 0 |
| 56.69 | 0.00 | - | 13 | 0 | 940.00 | - | - | - | - | - |
| 63.98 | 0.00 | - | 2 | 0 | 950.00 | - | - | - | - | - |
| 50.41 | 0.00 | - | 2 | 0 | 960.00 | - | - | - | - | - |
| 51.18 | 0.00 | - | 3 | 0 | 970.00 | - | - | - | - | - |
| 47.94 | 0.00 | - | 1 | 0 | 980.00 | - | - | - | - | - |
| 44.60 | 0.00 | - | 1 | 0 | 990.00 | - | - | - | - | - |
| 52.00 | 0.00 | - | 30 | 0 | 1,000.00 | 428.15 | 0.00 | - | 3 | 0 |
| 61.27 | 0.00 | - | 5 | 0 | 1,010.00 | - | - | - | - | - |
| 44.52 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 62.50 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 50.05 | 0.00 | - | 4 | 0 | 1,050.00 | - | - | - | - | - |
| 56.53 | 0.00 | - | 1 | 1 | 1,060.00 | - | - | - | - | - |
| 38.36 | 0.00 | - | 2 | 0 | 1,070.00 | - | - | - | - | - |
| 55.20 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 42.50 | 0.00 | - | 1 | 0 | 1,100.00 | 479.96 | 0.00 | - | - | 0 |
| 37.51 | 0.00 | - | 1 | 0 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.