Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 590.00 | 0.00 | - | 4 | 1 | 50.00 | 0.20 | 0.00 | - | 6 | 13 |
| 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 |
| 577.50 | 0.00 | - | 6 | 11 | 100.00 | 1.20 | 0.00 | - | - | 10 |
| 479.00 | 0.00 | - | 5 | 7 | 110.00 | 1.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 130.00 | 1.57 | 0.00 | - | - | 3 |
| 451.00 | 0.00 | - | 3 | 3 | 140.00 | 2.67 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 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 | 1 |
| 390.50 | 0.00 | - | 3 | 1 | 200.00 | 2.94 | 0.00 | - | 2 | 183 |
| - | - | - | - | - | 210.00 | 7.55 | 0.00 | - | 2 | 12 |
| 432.95 | 0.00 | - | - | 3 | 220.00 | 5.00 | 0.00 | - | 1 | 21 |
| 363.50 | 0.00 | - | 2 | 12 | 230.00 | 9.25 | 0.00 | - | 1 | 11 |
| 445.00 | 0.00 | - | 1 | 7 | 240.00 | 8.10 | 0.00 | - | 1 | 41 |
| 346.97 | 0.00 | - | 1 | 2 | 250.00 | 8.24 | 0.00 | - | 1 | 82 |
| 418.77 | 0.00 | - | 13 | 16 | 260.00 | 12.60 | 0.00 | - | 1 | 21 |
| 390.03 | 0.00 | - | 1 | 2 | 270.00 | 8.26 | 0.00 | - | 1 | 19 |
| 407.60 | 0.00 | - | 1 | 6 | 280.00 | 13.00 | 0.00 | - | 1 | 33 |
| 399.40 | 0.00 | - | 1 | 3 | 290.00 | 16.75 | 0.00 | - | 7 | 41 |
| 431.88 | 0.00 | - | 2 | 21 | 300.00 | 12.45 | 0.00 | - | 1 | 605 |
| 299.50 | 0.00 | - | 1 | 0 | 310.00 | 14.50 | 0.00 | - | 1 | 38 |
| 352.33 | 0.00 | - | 1 | 7 | 320.00 | 14.50 | 0.00 | - | 15 | 47 |
| 393.54 | 0.00 | - | 1 | 2 | 330.00 | 16.50 | 0.00 | - | 1 | 99 |
| 386.18 | 0.00 | - | 1 | 14 | 340.00 | 20.88 | 0.00 | - | 1 | 17 |
| 328.40 | 0.00 | - | 4 | 32 | 350.00 | 21.80 | 0.00 | - | 1 | 46 |
| 338.45 | 0.00 | - | 1 | 7 | 360.00 | 21.50 | 0.00 | - | 1 | 22 |
| 306.12 | 0.00 | - | 1 | 3 | 370.00 | 23.50 | 0.00 | - | 3 | 37 |
| 337.75 | 0.00 | - | 1 | 34 | 380.00 | 24.50 | 0.00 | - | 1 | 23 |
| 327.15 | 0.00 | - | 1 | 23 | 390.00 | 29.95 | 0.00 | - | 2 | 20 |
| 349.36 | 0.00 | - | 2 | 13 | 400.00 | 27.00 | 0.00 | - | 4 | 206 |
| 336.52 | 0.00 | - | 1 | 20 | 410.00 | 30.62 | 0.00 | - | 4 | 89 |
| 334.61 | 0.00 | - | 2 | 9 | 420.00 | 31.53 | 0.00 | - | 8 | 23 |
| 329.62 | 0.00 | - | 2 | 47 | 430.00 | 33.57 | 0.00 | - | 6 | 19 |
| 322.60 | 0.00 | - | 2 | 16 | 440.00 | 35.80 | 0.00 | - | 14 | 93 |
| 312.77 | 0.00 | - | 1 | 59 | 450.00 | 38.25 | 0.00 | - | 1 | 67 |
| 302.59 | 0.00 | - | 1 | 31 | 460.00 | 40.00 | 0.00 | - | 1 | 41 |
| 309.95 | 0.00 | - | 1 | 9 | 470.00 | 50.90 | 0.00 | - | 1 | 19 |
| 290.45 | 0.00 | - | 2 | 17 | 480.00 | 51.75 | 0.00 | - | 15 | 34 |
| 285.00 | 0.00 | - | 1 | 16 | 490.00 | 53.59 | 0.00 | - | 20 | 29 |
| 278.39 | 0.00 | - | 6 | 46 | 500.00 | 51.98 | 0.00 | - | 2 | 78 |
| 274.00 | 0.00 | - | 1 | 8 | 510.00 | 57.02 | 0.00 | - | 1 | 33 |
| 244.90 | 0.00 | - | 1 | 20 | 520.00 | 60.32 | 0.00 | - | 3 | 28 |
| 239.15 | 0.00 | - | 1 | 11 | 530.00 | 68.30 | 0.00 | - | 2 | 52 |
| 254.65 | 0.00 | - | 2 | 24 | 540.00 | 68.12 | 0.00 | - | 1 | 42 |
| 246.80 | 0.00 | - | 8 | 60 | 550.00 | 70.27 | 0.00 | - | 1 | 76 |
| 227.81 | 0.00 | - | 1 | 69 | 560.00 | 72.00 | 0.00 | - | 1 | 93 |
| 235.00 | 0.00 | - | 1 | 26 | 570.00 | 77.00 | 0.00 | - | 5 | 68 |
| 214.50 | 0.00 | - | 1 | 76 | 580.00 | 79.50 | 0.00 | - | 20 | 82 |
| 239.50 | 0.00 | - | 1 | 76 | 590.00 | 85.46 | 0.00 | - | 19 | 69 |
| 234.45 | 0.00 | - | 1 | 192 | 600.00 | 86.13 | 0.00 | - | 2 | 70 |
| 214.03 | 0.00 | - | 3 | 75 | 610.00 | 95.10 | 0.00 | - | 11 | 26 |
| 223.62 | 0.00 | - | 1 | 133 | 620.00 | 97.76 | 0.00 | - | 7 | 22 |
| 208.95 | 0.00 | - | 2 | 18 | 630.00 | 102.20 | 0.00 | - | 4 | 5 |
| 203.25 | 0.00 | - | 1 | 19 | 640.00 | 102.53 | 0.00 | - | 2 | 3 |
| 202.95 | 0.00 | - | 3 | 111 | 650.00 | 116.12 | 0.00 | - | 1 | 4 |
| 203.90 | 0.00 | - | 10 | 83 | 660.00 | 118.00 | 0.00 | - | 1 | 12 |
| 185.46 | 0.00 | - | 4 | 75 | 670.00 | 116.12 | 0.00 | - | 4 | 54 |
| 194.57 | 0.00 | - | 15 | 133 | 680.00 | 124.20 | 0.00 | - | 14 | 57 |
| 191.00 | 0.00 | - | 1 | 79 | 690.00 | 124.58 | 0.00 | - | 6 | 3 |
| 172.80 | 0.00 | - | 8 | 87 | 700.00 | 133.77 | 0.00 | - | 2 | 8 |
| 155.57 | 0.00 | - | 7 | 51 | 710.00 | 189.98 | 0.00 | - | 1 | 1 |
| 178.07 | 0.00 | - | 1 | 36 | 720.00 | 145.00 | 0.00 | - | 2 | 5 |
| 173.00 | 0.00 | - | 2 | 16 | 730.00 | - | - | - | - | - |
| 164.50 | 0.00 | - | 7 | 52 | 740.00 | 160.25 | 0.00 | - | 1 | 2 |
| 165.25 | 0.00 | - | 2 | 32 | 750.00 | 165.25 | 0.00 | - | 1 | 2 |
| 161.78 | 0.00 | - | 1 | 7 | 760.00 | 164.09 | 0.00 | - | 1 | 6 |
| 150.00 | 0.00 | - | 3 | 6 | 770.00 | 236.99 | 0.00 | - | - | 1 |
| 142.20 | 0.00 | - | 10 | 38 | 780.00 | - | - | - | - | - |
| 129.84 | 0.00 | - | 1 | 8 | 790.00 | - | - | - | - | - |
| 143.90 | 0.00 | - | 1 | 168 | 800.00 | 191.65 | 0.00 | - | 1 | 5 |
| 141.91 | 0.00 | - | 1 | 15 | 810.00 | - | - | - | - | - |
| 136.50 | 0.00 | - | 16 | 36 | 820.00 | 253.94 | 0.00 | - | 2 | 2 |
| 108.89 | 0.00 | - | 3 | 5 | 830.00 | - | - | - | - | - |
| 106.20 | 0.00 | - | 1 | 61 | 840.00 | - | - | - | - | - |
| 128.07 | 0.00 | - | 1 | 19 | 850.00 | 258.76 | 0.00 | - | - | 2 |
| 124.99 | 0.00 | - | 1 | 57 | 860.00 | - | - | - | - | - |
| 94.00 | 0.00 | - | 1 | 10 | 870.00 | - | - | - | - | - |
| 99.38 | 0.00 | - | 1 | 6 | 880.00 | - | - | - | - | - |
| 116.90 | 0.00 | - | 1 | 52 | 890.00 | - | - | - | - | - |
| 112.15 | 0.00 | - | 60 | 80 | 900.00 | 274.21 | 0.00 | - | - | 1 |
| 91.15 | 0.00 | - | 3 | 5 | 910.00 | 357.00 | 0.00 | - | 1 | 3 |
| 92.00 | 0.00 | - | 2 | 5 | 920.00 | 268.30 | 0.00 | - | 2 | 2 |
| 83.95 | 0.00 | - | 1 | 15 | 930.00 | 334.50 | 0.00 | - | 1 | 2 |
| 85.34 | 0.00 | - | 2 | 8 | 940.00 | - | - | - | - | - |
| 80.00 | 0.00 | - | 1 | 16 | 950.00 | - | - | - | - | - |
| 50.41 | 0.00 | - | 2 | 22 | 960.00 | - | - | - | - | - |
| 51.18 | 0.00 | - | 3 | 1 | 970.00 | - | - | - | - | - |
| 47.94 | 0.00 | - | 1 | 4 | 980.00 | - | - | - | - | - |
| 71.95 | 0.00 | - | 8 | 10 | 990.00 | - | - | - | - | - |
| 81.99 | 0.00 | - | 5 | 41 | 1,000.00 | 428.15 | 0.00 | - | 3 | 0 |
| 71.00 | 0.00 | - | 5 | 9 | 1,010.00 | - | - | - | - | - |
| 44.52 | 0.00 | - | 1 | 10 | 1,020.00 | - | - | - | - | - |
| 65.00 | 0.00 | - | 1 | 6 | 1,040.00 | - | - | - | - | - |
| 79.41 | 0.00 | - | 1 | 5 | 1,050.00 | - | - | - | - | - |
| 65.15 | 0.00 | - | 3 | 4 | 1,060.00 | - | - | - | - | - |
| 38.36 | 0.00 | - | 2 | 2 | 1,070.00 | - | - | - | - | - |
| 57.40 | 0.00 | - | 10 | 11 | 1,080.00 | - | - | - | - | - |
| 66.10 | 0.00 | - | 1 | 21 | 1,100.00 | 479.96 | 0.00 | - | - | 9 |
| 68.43 | 0.00 | - | 1 | 88 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.