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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 394.02 | 0.00 | - | 3 | 4 | 10.00 | 0.06 | 0.00 | - | 35 | 203 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 19 | 77 |
| - | - | - | - | - | 40.00 | 0.42 | 0.00 | - | 1 | 1 |
| 569.28 | 0.00 | - | 2 | 1 | 50.00 | 0.22 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 60.00 | 1.44 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 70.00 | 0.18 | 0.00 | - | 6 | 33 |
| - | - | - | - | - | 80.00 | 4.83 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 90.00 | 0.40 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 100.00 | 0.35 | 0.00 | - | 5 | 202 |
| 474.87 | 0.00 | - | 2 | 2 | 110.00 | 1.87 | 0.00 | - | 2 | 36 |
| 299.00 | 0.00 | - | - | 4 | 120.00 | 0.75 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 130.00 | 2.89 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 140.00 | 1.77 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 150.00 | 2.60 | 0.00 | - | 100 | 29 |
| 338.00 | 0.00 | - | 2 | 4 | 160.00 | 1.90 | 0.00 | - | 1 | 90 |
| 453.00 | 0.00 | - | 1 | 2 | 170.00 | 5.00 | 0.00 | - | 1 | 16 |
| 326.63 | 0.00 | - | 1 | 3 | 180.00 | 2.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 185.00 | 1.50 | 0.00 | - | 1 | 14 |
| 324.50 | 0.00 | - | 4 | 4 | 190.00 | 3.00 | 0.00 | - | 1 | 63 |
| 312.75 | 0.00 | - | 1 | 1 | 195.00 | 13.94 | 0.00 | - | - | 2 |
| 376.62 | 0.00 | - | 5 | 17 | 200.00 | 2.00 | 0.00 | - | 2 | 201 |
| 378.55 | 0.00 | - | 1 | 1 | 210.00 | 5.13 | 0.00 | - | 10 | 37 |
| 291.00 | 0.00 | - | 8 | 9 | 220.00 | 4.29 | 0.00 | - | 24 | 345 |
| 356.90 | 0.00 | - | 1 | 14 | 230.00 | 4.80 | 0.00 | - | 23 | 27 |
| 273.05 | 0.00 | - | 1 | 4 | 240.00 | 3.00 | 0.00 | - | 1 | 102 |
| 380.50 | 0.00 | - | 2 | 9 | 250.00 | 4.00 | 0.00 | - | 2 | 218 |
| 408.02 | 0.00 | - | 1 | 9 | 260.00 | 7.60 | 0.00 | - | 1 | 14 |
| 248.09 | 0.00 | - | 5 | 36 | 270.00 | 7.90 | 0.00 | - | 1 | 39 |
| 384.05 | 0.00 | - | 5 | 49 | 280.00 | 6.58 | 0.00 | - | 5 | 236 |
| 360.86 | 0.00 | - | 5 | 22 | 290.00 | 7.00 | 0.00 | - | 1 | 41 |
| 385.85 | 0.00 | - | 1 | 35 | 300.00 | 6.50 | 0.00 | - | 20 | 269 |
| 369.73 | 0.00 | - | 1 | 21 | 310.00 | 8.68 | 0.00 | - | 1 | 69 |
| 282.00 | 0.00 | - | 1 | 24 | 320.00 | 6.50 | 0.00 | - | 2 | 57 |
| 327.00 | 0.00 | - | 1 | 10 | 330.00 | 10.40 | 0.00 | - | 1 | 41 |
| 369.00 | 0.00 | - | 1 | 20 | 340.00 | 11.45 | 0.00 | - | 1 | 35 |
| 309.01 | 0.00 | - | 1 | 66 | 350.00 | 11.20 | 0.00 | - | 6 | 263 |
| 349.09 | 0.00 | - | 2 | 63 | 360.00 | 13.95 | 0.00 | - | 1 | 158 |
| 342.25 | 0.00 | - | 12 | 57 | 370.00 | 15.55 | 0.00 | - | 1 | 195 |
| 341.76 | 0.00 | - | 3 | 48 | 380.00 | 14.20 | 0.00 | - | 9 | 45 |
| 306.00 | 0.00 | - | 1 | 32 | 390.00 | 14.90 | 0.00 | - | 2 | 93 |
| 330.71 | 0.00 | - | 1 | 66 | 400.00 | 15.70 | 0.00 | - | 2 | 546 |
| 293.75 | 0.00 | - | 4 | 31 | 410.00 | 17.86 | 0.00 | - | 27 | 21 |
| 286.15 | 0.00 | - | 6 | 322 | 420.00 | 20.65 | 0.00 | - | 5 | 127 |
| 278.70 | 0.00 | - | 4 | 125 | 430.00 | 20.53 | 0.00 | - | 5 | 48 |
| 241.30 | 0.00 | - | 2 | 166 | 440.00 | 22.30 | 0.00 | - | 24 | 151 |
| 291.43 | 0.00 | - | 1 | 57 | 450.00 | 28.40 | 0.00 | - | 5 | 259 |
| 256.80 | 0.00 | - | 10 | 89 | 460.00 | 27.58 | 0.00 | - | 1 | 51 |
| 277.96 | 0.00 | - | 4 | 68 | 470.00 | 28.73 | 0.00 | - | 1 | 19 |
| 270.81 | 0.00 | - | 4 | 119 | 480.00 | 31.20 | 0.00 | - | 2 | 110 |
| 252.00 | 0.00 | - | 1 | 72 | 490.00 | 34.65 | 0.00 | - | 3 | 90 |
| 244.85 | 0.00 | - | 2 | 69 | 500.00 | 34.90 | 0.00 | - | 22 | 878 |
| 223.30 | 0.00 | - | 12 | 24 | 510.00 | 45.45 | 0.00 | - | 1 | 75 |
| 236.03 | 0.00 | - | 40 | 72 | 520.00 | 40.00 | 0.00 | - | 1 | 236 |
| 204.33 | 0.00 | - | 1 | 14 | 530.00 | 43.18 | 0.00 | - | 1 | 109 |
| 204.35 | 0.00 | - | 2 | 210 | 540.00 | 55.05 | 0.00 | - | 1 | 127 |
| 217.53 | 0.00 | - | 1 | 87 | 550.00 | 49.32 | 0.00 | - | 22 | 98 |
| 192.41 | 0.00 | - | 1 | 67 | 560.00 | 53.80 | 0.00 | - | 40 | 187 |
| 185.25 | 0.00 | - | 3 | 44 | 570.00 | 62.90 | 0.00 | - | 1 | 122 |
| 201.00 | 0.00 | - | 2 | 56 | 580.00 | 61.49 | 0.00 | - | 1 | 228 |
| 175.50 | 0.00 | - | 2 | 14 | 590.00 | 70.30 | 0.00 | - | 100 | 110 |
| 194.75 | 0.00 | - | 16 | 198 | 600.00 | 66.90 | 0.00 | - | 6 | 37 |
| 164.42 | 0.00 | - | 16 | 46 | 610.00 | 68.44 | 0.00 | - | 5 | 95 |
| 179.50 | 0.00 | - | 2 | 71 | 620.00 | 71.65 | 0.00 | - | 5 | 38 |
| 174.00 | 0.00 | - | 2 | 67 | 630.00 | 87.85 | 0.00 | - | 6 | 35 |
| 146.72 | 0.00 | - | 1 | 69 | 640.00 | 92.50 | 0.00 | - | 6 | 38 |
| 161.50 | 0.00 | - | 1 | 117 | 650.00 | 87.35 | 0.00 | - | 14 | 56 |
| 152.18 | 0.00 | - | 1 | 67 | 660.00 | 91.75 | 0.00 | - | 14 | 145 |
| 157.63 | 0.00 | - | 1 | 97 | 670.00 | 94.14 | 0.00 | - | 3 | 34 |
| 151.57 | 0.00 | - | 3 | 38 | 680.00 | 99.08 | 0.00 | - | 4 | 16 |
| 146.95 | 0.00 | - | 1 | 38 | 690.00 | 118.05 | 0.00 | - | 4 | 11 |
| 139.75 | 0.00 | - | 2 | 103 | 700.00 | 109.30 | 0.00 | - | 4 | 78 |
| 135.69 | 0.00 | - | 1 | 5 | 710.00 | 132.51 | 0.00 | - | 19 | 117 |
| 125.00 | 0.00 | - | 2 | 41 | 720.00 | 144.85 | 0.00 | - | 1 | 2 |
| 105.58 | 0.00 | - | 5 | 27 | 730.00 | 141.35 | 0.00 | - | 7 | 8 |
| 122.10 | 0.00 | - | 4 | 11 | 740.00 | 130.31 | 0.00 | - | 8 | 8 |
| 112.88 | 0.00 | - | 2 | 218 | 750.00 | 136.75 | 0.00 | - | 12 | 131 |
| 118.06 | 0.00 | - | 3 | 44 | 760.00 | 162.40 | 0.00 | - | - | 18 |
| 56.00 | 0.00 | - | 1 | 11 | 770.00 | 152.39 | 0.00 | - | 3 | 3 |
| 76.87 | 0.00 | - | 2 | 43 | 780.00 | 195.30 | 0.00 | - | 1 | 2 |
| 102.71 | 0.00 | - | 1 | 147 | 790.00 | 219.04 | 0.00 | - | 2 | 1 |
| 99.30 | 0.00 | - | 1 | 145 | 800.00 | 233.48 | 0.00 | - | 2 | 0 |
| 73.35 | 0.00 | - | 2 | 7 | 810.00 | 217.61 | 0.00 | - | 7 | 6 |
| 64.45 | 0.00 | - | 5 | 18 | 820.00 | 404.16 | 0.00 | - | - | 0 |
| 68.05 | 0.00 | - | 2 | 3 | 830.00 | - | - | - | - | - |
| 73.55 | 0.00 | - | 1 | 42 | 840.00 | - | - | - | - | - |
| 82.19 | 0.00 | - | 2 | 38 | 850.00 | 249.33 | 0.00 | - | 6 | 6 |
| 61.30 | 0.00 | - | 48 | 40 | 860.00 | - | - | - | - | - |
| 75.63 | 0.00 | - | 1 | 10 | 870.00 | 395.13 | 0.00 | - | - | 0 |
| 62.68 | 0.00 | - | 3 | 42 | 880.00 | 399.31 | 0.00 | - | 2 | 0 |
| 70.00 | 0.00 | - | 2 | 1,969 | 890.00 | 415.29 | 0.00 | - | - | 0 |
| 69.85 | 0.00 | - | 5 | 100 | 900.00 | 323.02 | 0.00 | - | 2 | 0 |
| 69.00 | 0.00 | - | 1 | 69 | 910.00 | - | - | - | - | - |
| 51.30 | 0.00 | - | 1 | 4 | 920.00 | - | - | - | - | - |
| 35.20 | 0.00 | - | 1 | 2 | 930.00 | - | - | - | - | - |
| 29.30 | 0.00 | - | 2 | 4 | 940.00 | - | - | - | - | - |
| 27.43 | 0.00 | - | 2 | 3 | 950.00 | 373.20 | 0.00 | - | 2 | 0 |
| 53.50 | 0.00 | - | 1 | 4 | 960.00 | - | - | - | - | - |
| 45.15 | 0.00 | - | 2 | 1 | 970.00 | - | - | - | - | - |
| 46.71 | 0.00 | - | 2 | 3 | 980.00 | - | - | - | - | - |
| 51.93 | 0.00 | - | 1 | 177 | 990.00 | - | - | - | - | - |
| 50.52 | 0.00 | - | 1 | 84 | 1,000.00 | 422.98 | 0.00 | - | 2 | 0 |
| 42.20 | 0.00 | - | 7 | 8 | 1,010.00 | 406.75 | 0.00 | - | 2 | 1 |
| 33.60 | 0.00 | - | 15 | 67 | 1,020.00 | - | - | - | - | - |
| 35.40 | 0.00 | - | 1 | 1 | 1,030.00 | - | - | - | - | - |
| 40.65 | 0.00 | - | 1 | 6 | 1,050.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 2 | 10 | 1,060.00 | - | - | - | - | - |
| 35.59 | 0.00 | - | 2 | 3 | 1,070.00 | - | - | - | - | - |
| 33.71 | 0.00 | - | 2 | 2 | 1,080.00 | - | - | - | - | - |
| 26.29 | 0.00 | - | 1 | 108 | 1,090.00 | 471.27 | 0.00 | - | - | 0 |
| 27.69 | 0.00 | - | 1 | 45 | 1,100.00 | 483.94 | 0.00 | - | - | 0 |
| 34.75 | 0.00 | - | 2 | 195 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.