Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 503.95 | 0.00 | - | 2 | 2 | 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 |
| 480.00 | 0.00 | - | 5 | 5 | 100.00 | 1.20 | 0.00 | - | - | 10 |
| 479.00 | 0.00 | - | 5 | 7 | 110.00 | 2.00 | 0.00 | - | 1 | 4 |
| 451.00 | 0.00 | - | 3 | 3 | 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 | 1 |
| 390.50 | 0.00 | - | 3 | 1 | 200.00 | 5.20 | -1.30 | -20.00% | 2 | 182 |
| - | - | - | - | - | 210.00 | 7.55 | 0.00 | - | 2 | 12 |
| 432.95 | 0.00 | - | - | 3 | 220.00 | 5.00 | -3.10 | -38.27% | 1 | 21 |
| 363.50 | 0.00 | - | 2 | 12 | 230.00 | 9.25 | 0.00 | - | 1 | 11 |
| 398.72 | +41.72 | +11.69% | 1 | 7 | 240.00 | 8.15 | +0.40 | +5.16% | 1 | 39 |
| 346.97 | 0.00 | - | 1 | 2 | 250.00 | 12.00 | 0.00 | - | 50 | 78 |
| 370.98 | 0.00 | - | 1 | 1 | 260.00 | 12.60 | 0.00 | - | 1 | 21 |
| 390.03 | 0.00 | - | 1 | 2 | 270.00 | 13.00 | 0.00 | - | 1 | 20 |
| 323.62 | 0.00 | - | 7 | 6 | 280.00 | 14.20 | -1.60 | -10.13% | 4 | 33 |
| 319.46 | 0.00 | - | 2 | 2 | 290.00 | 16.75 | 0.00 | - | 7 | 41 |
| 355.09 | +24.88 | +7.53% | 2 | 18 | 300.00 | 18.80 | 0.00 | - | 3 | 621 |
| 299.50 | 0.00 | - | 1 | 2 | 310.00 | 19.00 | 0.00 | - | 1 | 38 |
| 352.33 | 0.00 | - | 1 | 7 | 320.00 | 18.00 | -4.47 | -19.89% | 1 | 26 |
| 296.50 | 0.00 | - | 1 | 1 | 330.00 | 24.40 | 0.00 | - | 1 | 67 |
| 356.48 | 0.00 | - | 2 | 15 | 340.00 | 22.40 | -3.60 | -13.85% | 3 | 17 |
| 328.40 | 0.00 | - | 4 | 32 | 350.00 | 23.52 | -4.52 | -16.12% | 1 | 44 |
| 338.45 | 0.00 | - | 1 | 7 | 360.00 | 25.70 | -4.80 | -15.74% | 10 | 25 |
| 306.12 | 0.00 | - | 1 | 3 | 370.00 | 29.78 | -1.70 | -5.40% | 10 | 35 |
| 258.41 | 0.00 | - | 3 | 33 | 380.00 | 30.88 | -5.12 | -14.22% | 3 | 28 |
| 307.59 | 0.00 | - | 1 | 22 | 390.00 | 38.00 | 0.00 | - | 13 | 16 |
| 278.55 | +41.05 | +17.28% | 3 | 11 | 400.00 | 32.96 | -7.73 | -19.00% | 2 | 185 |
| 272.11 | +34.71 | +14.62% | 3 | 19 | 410.00 | 42.00 | 0.00 | - | 1 | 88 |
| 231.40 | 0.00 | - | 1 | 6 | 420.00 | 39.75 | -6.25 | -13.59% | 1 | 27 |
| 219.84 | 0.00 | - | 1 | 37 | 430.00 | 42.90 | -7.10 | -14.20% | 2 | 16 |
| 219.95 | 0.00 | - | 1 | 16 | 440.00 | 48.78 | -5.62 | -10.33% | 2 | 81 |
| 208.13 | 0.00 | - | 2 | 51 | 450.00 | 46.32 | -10.68 | -18.74% | 1 | 57 |
| 216.65 | 0.00 | - | 1 | 31 | 460.00 | 52.32 | 0.00 | - | 2 | 43 |
| 202.85 | 0.00 | - | 1 | 12 | 470.00 | 57.08 | -4.92 | -7.94% | 1 | 20 |
| 241.27 | 0.00 | - | 1 | 21 | 480.00 | 57.45 | -4.15 | -6.74% | 3 | 35 |
| 245.00 | +51.00 | +26.29% | 1 | 16 | 490.00 | 61.85 | -9.35 | -13.13% | 5 | 30 |
| 230.80 | +47.35 | +25.81% | 2 | 52 | 500.00 | 62.50 | -8.69 | -12.21% | 1 | 94 |
| 184.52 | 0.00 | - | 2 | 7 | 510.00 | 69.84 | -2.76 | -3.80% | 2 | 36 |
| 171.17 | 0.00 | - | 1 | 20 | 520.00 | 71.16 | -13.56 | -16.01% | 1 | 27 |
| 202.15 | 0.00 | - | 3 | 10 | 530.00 | 75.17 | -11.68 | -13.45% | 2 | 52 |
| 170.13 | 0.00 | - | 1 | 12 | 540.00 | 94.55 | 0.00 | - | 4 | 37 |
| 169.00 | 0.00 | - | 1 | 62 | 550.00 | 83.70 | -17.80 | -17.54% | 10 | 60 |
| 197.50 | +23.50 | +13.51% | 5 | 70 | 560.00 | 87.01 | -8.89 | -9.27% | 1 | 75 |
| 166.50 | 0.00 | - | 1 | 27 | 570.00 | 97.95 | -2.55 | -2.54% | 11 | 65 |
| 163.00 | 0.00 | - | 6 | 76 | 580.00 | 100.96 | -16.56 | -14.09% | 10 | 79 |
| 179.50 | +19.50 | +12.19% | 1 | 77 | 590.00 | 107.83 | -11.74 | -9.82% | 2 | 69 |
| 185.00 | +37.70 | +25.59% | 3 | 185 | 600.00 | 103.10 | -23.46 | -18.54% | 1 | 89 |
| 176.02 | +35.52 | +25.28% | 1 | 77 | 610.00 | 109.99 | -17.01 | -13.39% | 1 | 12 |
| 168.50 | +21.03 | +14.26% | 4 | 119 | 620.00 | 139.78 | 0.00 | - | 1 | 17 |
| 130.73 | 0.00 | - | 1 | 12 | 630.00 | 122.95 | -18.09 | -12.83% | 2 | 2 |
| 165.45 | +30.90 | +22.97% | 1 | 13 | 640.00 | 128.47 | -19.50 | -13.18% | 1 | 3 |
| 146.70 | +13.80 | +10.38% | 1 | 115 | 650.00 | 133.05 | 0.00 | - | 1 | 1 |
| 133.00 | 0.00 | - | 3 | 82 | 660.00 | 158.38 | 0.00 | - | 5 | 10 |
| 128.36 | 0.00 | - | 1 | 10 | 670.00 | 142.55 | 0.00 | - | 1 | 54 |
| 144.93 | +35.71 | +32.70% | 1 | 114 | 680.00 | 143.95 | 0.00 | - | 29 | 56 |
| 142.16 | +36.15 | +34.10% | 7 | 25 | 690.00 | 157.60 | 0.00 | - | 3 | 3 |
| 138.26 | +23.16 | +20.12% | 7 | 76 | 700.00 | 155.55 | 0.00 | - | 3 | 5 |
| 111.05 | 0.00 | - | 1 | 52 | 710.00 | 189.98 | 0.00 | - | 1 | 1 |
| 135.20 | +24.20 | +21.80% | 1 | 26 | 720.00 | 169.67 | 0.00 | - | - | 1 |
| 100.05 | 0.00 | - | 1 | 6 | 730.00 | - | - | - | - | - |
| 126.85 | +33.22 | +35.48% | 2 | 44 | 740.00 | 191.80 | 0.00 | - | 1 | 1 |
| 123.55 | +21.97 | +21.63% | 1 | 22 | 750.00 | - | - | - | - | - |
| 90.51 | 0.00 | - | 4 | 8 | 760.00 | - | - | - | - | - |
| 90.21 | 0.00 | - | 1 | 4 | 770.00 | 236.99 | 0.00 | - | - | 1 |
| 119.18 | +34.47 | +40.69% | 1 | 26 | 780.00 | - | - | - | - | - |
| 127.07 | 0.00 | - | 3 | 7 | 790.00 | - | - | - | - | - |
| 113.05 | +26.12 | +30.05% | 1 | 173 | 800.00 | 267.47 | 0.00 | - | 1 | 2 |
| 78.85 | 0.00 | - | 1 | 6 | 810.00 | - | - | - | - | - |
| 107.15 | +23.65 | +28.32% | 1 | 14 | 820.00 | 253.94 | +1.15 | +0.45% | 2 | 2 |
| 69.70 | 0.00 | - | 1 | 3 | 830.00 | - | - | - | - | - |
| 87.58 | +9.58 | +12.28% | 3 | 50 | 840.00 | - | - | - | - | - |
| 66.52 | 0.00 | - | 3 | 15 | 850.00 | 258.76 | 0.00 | - | - | 2 |
| 72.90 | 0.00 | - | 7 | 57 | 860.00 | - | - | - | - | - |
| 67.43 | 0.00 | - | 4 | 9 | 870.00 | - | - | - | - | - |
| 60.80 | 0.00 | - | 1 | 6 | 880.00 | - | - | - | - | - |
| 66.59 | 0.00 | - | 26 | 52 | 890.00 | - | - | - | - | - |
| 73.85 | +11.74 | +18.90% | 4 | 14 | 900.00 | - | - | - | - | - |
| 61.80 | 0.00 | - | 1 | 2 | 910.00 | 357.00 | 0.00 | - | 1 | 3 |
| 64.60 | 0.00 | - | 1 | 2 | 920.00 | 357.40 | 0.00 | - | - | 2 |
| 83.95 | 0.00 | - | 1 | 15 | 930.00 | 334.50 | -36.00 | -9.72% | 1 | 2 |
| 56.69 | 0.00 | - | 13 | 8 | 940.00 | - | - | - | - | - |
| 63.98 | +12.18 | +23.51% | 2 | 15 | 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 | - | - | - | - | - |
| 44.60 | 0.00 | - | 1 | 8 | 990.00 | - | - | - | - | - |
| 52.00 | 0.00 | - | 30 | 41 | 1,000.00 | 428.15 | 0.00 | - | 3 | 0 |
| 61.27 | +17.40 | +39.66% | 5 | 9 | 1,010.00 | - | - | - | - | - |
| 44.52 | 0.00 | - | 1 | 10 | 1,020.00 | - | - | - | - | - |
| 62.50 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 50.05 | +9.23 | +22.61% | 4 | 5 | 1,050.00 | - | - | - | - | - |
| 56.53 | 0.00 | - | 1 | 1 | 1,060.00 | - | - | - | - | - |
| 38.36 | 0.00 | - | 2 | 2 | 1,070.00 | - | - | - | - | - |
| 55.20 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 47.32 | +8.70 | +22.53% | 1 | 22 | 1,100.00 | 479.96 | 0.00 | - | - | 9 |
| 46.08 | +8.57 | +22.85% | 1 | 46 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.