Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 468.94 | 0.00 | - | 2 | 278 | 10.00 | 0.03 | 0.00 | - | 25 | 179 |
| - | - | - | - | - | 20.00 | 0.10 | 0.00 | - | 1 | 2 |
| 451.06 | 0.00 | - | 2 | 3 | 30.00 | 0.04 | 0.00 | - | 5 | 16 |
| 407.00 | 0.00 | - | - | 1 | 40.00 | 0.10 | 0.00 | - | 2 | 64 |
| 363.00 | 0.00 | - | - | 1 | 50.00 | 0.06 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 60.00 | 0.47 | 0.00 | - | 50 | 61 |
| 380.00 | 0.00 | - | - | 1 | 70.00 | 0.10 | 0.00 | - | 1 | 53 |
| 375.00 | 0.00 | - | 1 | 2 | 80.00 | 4.78 | 0.00 | - | 5 | 40 |
| 541.00 | 0.00 | - | 1 | 1 | 90.00 | 0.35 | 0.00 | - | 4 | 174 |
| 338.22 | 0.00 | - | 30 | 30 | 100.00 | 2.53 | 0.00 | - | 4 | 200 |
| - | - | - | - | - | 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 | 1.67 | 0.00 | - | 4 | 42 |
| - | - | - | - | - | 150.00 | 1.35 | 0.00 | - | 1 | 307 |
| 341.23 | 0.00 | - | 1 | 3 | 160.00 | 1.00 | 0.00 | - | 20 | 141 |
| 491.98 | 0.00 | - | 1 | 1 | 170.00 | 1.90 | 0.00 | - | 6 | 0 |
| 400.00 | 0.00 | - | 4 | 4 | 175.00 | 2.70 | 0.00 | - | 10 | 100 |
| - | - | - | - | - | 180.00 | 2.07 | 0.00 | - | 2 | 128 |
| 443.97 | 0.00 | - | 3 | 4 | 185.00 | 2.75 | 0.00 | - | 6 | 43 |
| 229.65 | 0.00 | - | 2 | 1 | 190.00 | 2.50 | 0.00 | - | 1 | 125 |
| 447.00 | 0.00 | - | 1 | 1 | 195.00 | 3.73 | 0.00 | - | 2 | 4 |
| 453.55 | 0.00 | - | 1 | 5 | 200.00 | 2.50 | 0.00 | - | 1 | 417 |
| 271.21 | 0.00 | - | 5 | 0 | 210.00 | 2.50 | 0.00 | - | 10 | 83 |
| 368.00 | 0.00 | - | 1 | 6 | 220.00 | 3.04 | 0.00 | - | 2 | 69 |
| 177.15 | 0.00 | - | - | 2 | 230.00 | 5.00 | 0.00 | - | 1 | 111 |
| 280.80 | 0.00 | - | 1 | 3 | 240.00 | 3.50 | 0.00 | - | 10 | 55 |
| 351.27 | 0.00 | - | 1 | 12 | 250.00 | 4.15 | 0.00 | - | 1 | 224 |
| 366.52 | 0.00 | - | 1 | 5 | 260.00 | 5.58 | 0.00 | - | 1 | 77 |
| 405.00 | 0.00 | - | 3 | 8 | 270.00 | 6.11 | 0.00 | - | 2 | 17 |
| 320.00 | 0.00 | - | 4 | 26 | 280.00 | 9.30 | 0.00 | - | 1 | 26 |
| 295.70 | 0.00 | - | 1 | 0 | 290.00 | 10.40 | 0.00 | - | 1 | 149 |
| 362.60 | 0.00 | - | 1 | 33 | 300.00 | 5.66 | 0.00 | - | 1 | 138 |
| 283.29 | 0.00 | - | 1 | 33 | 310.00 | 12.35 | 0.00 | - | 4 | 436 |
| 360.99 | 0.00 | - | 1 | 27 | 320.00 | 13.30 | 0.00 | - | 1 | 140 |
| 317.41 | 0.00 | - | 1 | 6 | 330.00 | 9.70 | 0.00 | - | 2 | 354 |
| 266.10 | 0.00 | - | 1 | 10 | 340.00 | 9.93 | 0.00 | - | 1 | 70 |
| 300.97 | 0.00 | - | 1 | 60 | 350.00 | 9.29 | 0.00 | - | 2 | 215 |
| 268.40 | 0.00 | - | 13 | 41 | 360.00 | 12.20 | 0.00 | - | 1 | 69 |
| 317.70 | 0.00 | - | 1 | 28 | 370.00 | 10.65 | 0.00 | - | 1 | 255 |
| 307.05 | 0.00 | - | 2 | 17 | 380.00 | 15.80 | 0.00 | - | 2 | 244 |
| 286.54 | 0.00 | - | 2 | 51 | 390.00 | 18.55 | 0.00 | - | 1 | 623 |
| 294.40 | 0.00 | - | 2 | 112 | 400.00 | 14.60 | 0.00 | - | 1 | 334 |
| 310.50 | 0.00 | - | 1 | 89 | 410.00 | 22.00 | 0.00 | - | 1 | 64 |
| 285.75 | 0.00 | - | 2 | 283 | 420.00 | 17.40 | 0.00 | - | 1 | 261 |
| 265.00 | 0.00 | - | 3 | 206 | 430.00 | 27.06 | 0.00 | - | 2 | 360 |
| 235.20 | 0.00 | - | 1 | 77 | 440.00 | 25.00 | 0.00 | - | 2 | 387 |
| 263.78 | 0.00 | - | 2 | 92 | 450.00 | 21.70 | 0.00 | - | 151 | 1,999 |
| 229.41 | 0.00 | - | 2 | 55 | 460.00 | 25.75 | 0.00 | - | 2 | 204 |
| 276.29 | 0.00 | - | 1 | 58 | 470.00 | 33.40 | 0.00 | - | 3 | 79 |
| 269.00 | 0.00 | - | 1 | 141 | 480.00 | 29.55 | 0.00 | - | 20 | 72 |
| 225.80 | 0.00 | - | 1 | 121 | 490.00 | 37.90 | 0.00 | - | 1 | 80 |
| 251.66 | 0.00 | - | 1 | 289 | 500.00 | 33.00 | 0.00 | - | 5 | 328 |
| 219.40 | 0.00 | - | 2 | 44 | 510.00 | 35.85 | 0.00 | - | 5 | 55 |
| 212.90 | 0.00 | - | 2 | 29 | 520.00 | 38.90 | 0.00 | - | 2 | 101 |
| 204.80 | 0.00 | - | 1 | 85 | 530.00 | 41.09 | 0.00 | - | 2 | 263 |
| 220.97 | 0.00 | - | 2 | 467 | 540.00 | 53.10 | 0.00 | - | 2 | 514 |
| 215.66 | 0.00 | - | 4 | 634 | 550.00 | 48.81 | 0.00 | - | 1 | 496 |
| 184.50 | 0.00 | - | 2 | 87 | 560.00 | 56.55 | 0.00 | - | 1 | 86 |
| 204.00 | 0.00 | - | 1 | 57 | 570.00 | 62.30 | 0.00 | - | 1 | 163 |
| 112.80 | 0.00 | - | 2 | 47 | 580.00 | 58.10 | 0.00 | - | 1 | 84 |
| 161.94 | 0.00 | - | 1 | 99 | 590.00 | 70.15 | 0.00 | - | 2 | 84 |
| 188.70 | 0.00 | - | 10 | 220 | 600.00 | 61.50 | 0.00 | - | 13 | 85 |
| 155.50 | 0.00 | - | 6 | 154 | 610.00 | 72.40 | 0.00 | - | 18 | 239 |
| 178.07 | 0.00 | - | 2 | 178 | 620.00 | 70.75 | 0.00 | - | 1 | 467 |
| 166.65 | 0.00 | - | 1 | 88 | 630.00 | 74.26 | 0.00 | - | 1 | 34 |
| 163.15 | 0.00 | - | 1 | 195 | 640.00 | 78.26 | 0.00 | - | 1 | 36 |
| 154.27 | 0.00 | - | 3 | 7 | 645.00 | 98.65 | 0.00 | - | 1 | 19 |
| 152.35 | 0.00 | - | 6 | 86 | 650.00 | 92.55 | 0.00 | - | 1 | 15 |
| 148.59 | 0.00 | - | 1 | 39 | 655.00 | 104.05 | 0.00 | - | 1 | 41 |
| 157.85 | 0.00 | - | 5 | 38 | 660.00 | 87.90 | 0.00 | - | 10 | 27 |
| 149.50 | 0.00 | - | 1 | 56 | 665.00 | 109.15 | 0.00 | - | 1 | 2 |
| 153.00 | 0.00 | - | 6 | 166 | 670.00 | 92.50 | 0.00 | - | 10 | 11 |
| 123.48 | 0.00 | - | 1 | 19 | 675.00 | 100.15 | 0.00 | - | - | 1 |
| 120.00 | 0.00 | - | 1 | 17 | 680.00 | - | - | - | - | - |
| 143.07 | 0.00 | - | 4 | 19 | 685.00 | 119.35 | 0.00 | - | 1 | 1 |
| 111.95 | 0.00 | - | 2 | 13 | 690.00 | 134.42 | 0.00 | - | - | 0 |
| 128.07 | 0.00 | - | 2 | 4 | 695.00 | 125.00 | 0.00 | - | 1 | 1 |
| 137.22 | 0.00 | - | 1 | 101 | 700.00 | 108.97 | 0.00 | - | 2 | 7 |
| 116.28 | 0.00 | - | 1 | 17 | 705.00 | 242.45 | 0.00 | - | 2 | 1 |
| 110.09 | 0.00 | - | 1 | 25 | 710.00 | 305.99 | 0.00 | - | - | 0 |
| 99.42 | 0.00 | - | 1 | 13 | 715.00 | - | - | - | - | - |
| 121.14 | 0.00 | - | 2 | 19 | 720.00 | 244.40 | 0.00 | - | 2 | 1 |
| 46.05 | 0.00 | - | - | 6 | 725.00 | - | - | - | - | - |
| 124.25 | 0.00 | - | 1 | 26 | 730.00 | 311.25 | 0.00 | - | - | 0 |
| 122.00 | 0.00 | - | 1 | 12 | 735.00 | - | - | - | - | - |
| 119.58 | 0.00 | - | 2 | 33 | 740.00 | 262.55 | 0.00 | - | - | 0 |
| 98.46 | 0.00 | - | 4 | 13 | 745.00 | 267.30 | 0.00 | - | - | 0 |
| 115.45 | 0.00 | - | 11 | 73 | 750.00 | 140.05 | 0.00 | - | 4 | 5 |
| 111.23 | 0.00 | - | 1 | 9 | 755.00 | - | - | - | - | - |
| 111.45 | 0.00 | - | 1 | 20 | 760.00 | - | - | - | - | - |
| 91.00 | 0.00 | - | 2 | 7 | 765.00 | - | - | - | - | - |
| 73.50 | 0.00 | - | 28 | 32 | 770.00 | - | - | - | - | - |
| 69.20 | 0.00 | - | 2 | 6 | 775.00 | 231.15 | 0.00 | - | 2 | 1 |
| 70.60 | 0.00 | - | 5 | 6 | 780.00 | 360.98 | 0.00 | - | - | 0 |
| 72.00 | 0.00 | - | - | 2 | 785.00 | 366.24 | 0.00 | - | - | 0 |
| 67.90 | 0.00 | - | 8 | 12 | 790.00 | 370.97 | 0.00 | - | - | 0 |
| 81.00 | 0.00 | - | 2 | 5 | 795.00 | - | - | - | - | - |
| 98.09 | 0.00 | - | 1 | 61 | 800.00 | 168.32 | 0.00 | - | 1 | 1 |
| 66.80 | 0.00 | - | 2 | 32 | 805.00 | - | - | - | - | - |
| 75.30 | 0.00 | - | 4 | 2 | 810.00 | 406.05 | 0.00 | - | - | 0 |
| 50.80 | 0.00 | - | 3 | 10 | 815.00 | 197.85 | 0.00 | - | 1 | 1 |
| 70.90 | 0.00 | - | 2 | 128 | 820.00 | 402.31 | 0.00 | - | - | 0 |
| 83.80 | 0.00 | - | 3 | 38 | 825.00 | - | - | - | - | - |
| 65.22 | 0.00 | - | 1 | 5 | 830.00 | 411.20 | 0.00 | - | - | 0 |
| 64.03 | 0.00 | - | 1 | 26 | 835.00 | - | - | - | - | - |
| 60.80 | 0.00 | - | 1 | 4 | 840.00 | - | - | - | - | - |
| 65.70 | 0.00 | - | 1 | 9 | 845.00 | - | - | - | - | - |
| 59.61 | 0.00 | - | 2 | 67 | 850.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 3 | 860.00 | 440.66 | 0.00 | - | - | 0 |
| 56.74 | 0.00 | - | 2 | 3 | 870.00 | - | - | - | - | - |
| 73.75 | 0.00 | - | 11 | 12 | 880.00 | 276.02 | 0.00 | - | 2 | 0 |
| 33.38 | 0.00 | - | 5 | 17 | 890.00 | - | - | - | - | - |
| 54.30 | 0.00 | - | 1 | 137 | 900.00 | 264.57 | 0.00 | - | 2 | 0 |
| 47.11 | 0.00 | - | 2 | 7 | 910.00 | - | - | - | - | - |
| 38.07 | 0.00 | - | 2 | 21 | 920.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 2 | 20 | 930.00 | 314.46 | 0.00 | - | 2 | 2 |
| 43.65 | 0.00 | - | 2 | 203 | 940.00 | - | - | - | - | - |
| 40.38 | 0.00 | - | 1 | 54 | 950.00 | 454.22 | 0.00 | - | - | 0 |
| 45.30 | 0.00 | - | 5 | 351 | 960.00 | 404.98 | 0.00 | - | 2 | 0 |
| 45.00 | 0.00 | - | 3 | 4 | 970.00 | - | - | - | - | - |
| 40.22 | 0.00 | - | 13 | 35 | 990.00 | - | - | - | - | - |
| 45.58 | 0.00 | - | 3 | 36 | 1,000.00 | 422.53 | 0.00 | - | 2 | 0 |
| 17.70 | 0.00 | - | 2 | 0 | 1,030.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | 21 | 18 | 1,040.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | - | 0 | 1,060.00 | - | - | - | - | - |
| 32.97 | 0.00 | - | 15 | 15 | 1,070.00 | - | - | - | - | - |
| 31.93 | 0.00 | - | 2 | 1 | 1,090.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 54 | 1,100.00 | 455.82 | 0.00 | - | 2 | 0 |
| 30.50 | 0.00 | - | 1 | 115 | 1,110.00 | 454.46 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.