Singapore markets open in 4 hours 36 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
675.83+6.45 (+0.96%)
At close: 04:00PM EDT
675.40 -0.43 (-0.06%)
After hours: 04:23PM EDT
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
468.940.00-227810.000.030.00-25179
-----20.000.100.00-12
451.060.00-2330.000.040.00-516
407.000.00--140.000.100.00-264
363.000.00--150.000.060.00-219
-----60.000.470.00-5061
380.000.00--170.000.10-0.10-50.00%152
375.000.00-1280.004.780.00-540
541.000.00-1190.000.350.00-4174
338.220.00-3030100.002.530.00-4200
-----110.001.000.00-244
340.000.00-13120.001.070.00-118
-----130.001.300.00-745
-----140.001.200.00-440
-----150.001.350.00-1307
341.230.00-13160.001.000.00-20141
491.980.00-11170.001.900.00-60
400.000.00-44175.002.700.00-10100
-----180.002.070.00-2128
443.970.00-34185.002.750.00-643
229.650.00-21190.002.500.00-1125
447.000.00-11195.003.730.00-24
453.550.00-15200.002.500.00-1417
271.210.00-50210.002.500.00-183
368.000.00-16220.003.040.00-269
177.150.00--2230.005.000.00-1111
280.800.00-13240.003.500.00-1055
351.270.00-112250.004.150.00-1224
366.520.00-15260.005.580.00-177
405.000.00-38270.006.110.00-217
320.000.00-426280.009.300.00-126
295.700.00-10290.0010.400.00-1149
362.600.00-133300.005.66-1.77-23.82%1138
283.290.00-133310.0012.350.00-4436
360.990.00-127320.0013.300.00-1140
317.410.00-16330.009.700.00-2354
266.100.00-110340.009.930.00-170
300.970.00-160350.0011.150.00-1217
268.400.00-1341360.0012.200.00-169
317.700.00-128370.0012.950.00-1255
307.050.00-217380.0015.800.00-2244
286.540.00-251390.0018.550.00-1623
294.400.00-2112400.0014.600.00-1334
310.50+15.00+5.08%190410.0022.000.00-164
285.750.00-2283420.0018.40-3.90-17.49%1263
265.000.00-3206430.0027.060.00-2360
235.200.00-177440.0025.000.00-2387
263.780.00-292450.0023.820.00-31,919
229.410.00-255460.0025.75-4.80-15.71%2204
222.100.00-158470.0033.400.00-379
240.500.00-1142480.0029.550.00-2072
225.800.00-1121490.0037.900.00-180
247.41+10.68+4.51%4289500.0033.60-1.03-2.97%2326
219.400.00-244510.0035.85-8.30-18.80%560
212.900.00-229520.0038.90-5.20-11.79%2102
204.800.00-185530.0041.09-1.53-3.59%2264
220.97+88.59+66.92%2469540.0053.100.00-2514
215.66+38.01+21.40%4637550.0048.810.00-1496
184.500.00-287560.0056.550.00-186
204.00+30.60+17.65%257570.0062.300.00-1163
112.800.00-247580.0057.410.00-384
161.940.00-199590.0070.150.00-284
183.03+25.08+15.88%11219600.0064.550.00-676
155.500.00-6154610.0072.400.00-18239
168.210.00-2178620.0070.75-3.30-4.46%1468
166.65+23.31+16.26%188630.0078.100.00-135
163.15+6.88+4.40%1196640.0078.94-0.36-0.45%2137
154.270.00-37645.0098.650.00-119
152.350.00-686650.0092.550.00-115
148.590.00-139655.00104.050.00-141
153.80+21.50+16.25%538660.0091.08-0.82-0.89%2019
149.50+2.00+1.36%156665.00109.150.00-12
148.65+4.65+3.23%26165670.00203.800.00-21
123.480.00-119675.00100.150.00--1
120.000.00-117680.00-----
143.07+9.02+6.73%417685.00119.350.00-11
111.950.00-213690.00134.420.00--0
43.600.00-23695.00125.000.00-11
133.00+5.29+4.14%1100700.00108.97-2.65-2.37%27
116.280.00-117705.00242.450.00-21
110.090.00-125710.00305.990.00--0
99.420.00-113715.00-----
121.140.00-219720.00244.400.00-21
46.050.00--6725.00-----
115.500.00-227730.00311.250.00--0
84.100.00-512735.00-----
119.58+6.49+5.74%233740.00262.550.00--0
98.460.00-413745.00267.300.00--0
115.39+28.94+33.48%2771750.00140.050.00-45
111.23+20.53+22.64%18755.00-----
111.45+21.54+23.96%120760.00-----
91.000.00-27765.00-----
73.500.00-2832770.00-----
69.200.00-26775.00231.150.00-21
70.600.00-56780.00360.980.00--0
72.000.00--2785.00366.240.00--0
67.900.00-812790.00370.970.00--0
81.000.00-25795.00-----
82.600.00-160800.00168.32-177.91-51.38%10
66.800.00-232805.00-----
75.300.00-42810.00406.050.00--0
50.800.00-310815.00197.850.00-11
70.900.00-2128820.00402.310.00--0
83.800.00-338825.00-----
65.220.00-15830.00411.200.00--0
64.030.00-126835.00-----
60.800.00-14840.00-----
65.700.00-19845.00-----
59.610.00-267850.00-----
16.000.00-13860.00440.660.00--0
56.740.00-23870.00-----
39.500.00-42880.00276.020.00-20
33.380.00-517890.00-----
54.300.00-1137900.00264.570.00-20
47.110.00-27910.00-----
38.070.00-221920.00-----
26.000.00-220930.00314.460.00-22
43.650.00-2203940.00-----
40.380.00-154950.00454.220.00--0
45.300.00-5351960.00404.980.00-20
45.000.00-34970.00-----
40.220.00-1335990.00-----
39.010.00-20331,000.00422.530.00-20
17.700.00-201,030.00-----
18.500.00-21181,040.00-----
14.200.00--01,060.00-----
32.970.00-15151,070.00-----
31.930.00-211,090.00-----
25.000.00-1541,100.00455.820.00-20
30.500.00-11151,110.00454.460.00--0