Singapore markets open in 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.60-5.15 (-0.79%)
At close: 04:00PM EDT
645.81 -1.79 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX261218C000500002024-05-31 2:30PM EDT50.00590.00626.00636.000.00-41202.21%
NFLX261218C000600002024-02-27 3:08PM EDT60.00549.06551.00561.000.00-100.00%
NFLX261218C000700002024-03-19 11:40AM EDT70.00553.25546.00555.000.00-110.00%
NFLX261218C001000002024-05-29 12:32PM EDT100.00577.50584.00593.000.00-611137.15%
NFLX261218C001100002024-04-19 10:04AM EDT110.00479.00520.00530.000.00-570.00%
NFLX261218C001400002024-04-19 10:20AM EDT140.00451.00494.00504.000.00-330.00%
NFLX261218C001800002024-02-14 11:35AM EDT180.00419.43452.00460.950.00-550.00%
NFLX261218C002000002024-04-19 1:21PM EDT200.00390.50444.00454.000.00-3147.97%
NFLX261218C002100002024-07-11 9:36AM EDT210.00487.65460.00469.000.00-2568.42%
NFLX261218C002200002024-04-16 12:38PM EDT220.00432.95428.00437.000.00--348.51%
NFLX261218C002300002024-04-19 3:30PM EDT230.00363.50420.00429.000.00-21249.03%
NFLX261218C002400002024-05-28 1:17PM EDT240.00445.00473.00482.000.00-1791.26%
NFLX261218C002500002024-04-24 12:08PM EDT250.00346.97429.00439.000.00-1265.84%
NFLX261218C002600002024-06-03 10:04AM EDT260.00418.77450.00460.000.00-13083.31%
NFLX261218C002700002024-04-17 9:46AM EDT270.00390.03388.00398.000.00-1250.00%
NFLX261218C002800002024-07-09 2:39PM EDT280.00448.52403.00412.000.00-51161.37%
NFLX261218C002900002024-05-22 10:50AM EDT290.00399.40434.00444.000.00-1382.83%
NFLX261218C003000002024-06-18 2:30PM EDT300.00431.88387.00396.000.00-22159.56%
NFLX261218C003100002024-04-22 12:32PM EDT310.00299.50378.00388.000.00-1258.38%
NFLX261218C003200002024-07-08 2:51PM EDT320.00413.45371.00380.000.00-1757.75%
NFLX261218C003300002024-07-10 2:03PM EDT330.00402.50364.00373.000.00-2457.37%
NFLX261218C003400002024-06-14 3:08PM EDT340.00386.18356.00365.000.00-11456.45%
NFLX261218C003500002024-07-10 3:00PM EDT350.00383.00349.00358.000.00-23256.02%
NFLX261218C003600002024-07-10 12:06PM EDT360.00372.20341.00350.000.00-2755.09%
NFLX261218C003700002024-07-05 10:51AM EDT370.00384.00334.00343.000.00-1454.62%
NFLX261218C003800002024-07-10 10:22AM EDT380.00360.00327.00336.000.00-13454.12%
NFLX261218C003900002024-07-12 12:41PM EDT390.00327.98320.00329.00-33.03-9.15%12553.61%
NFLX261218C004000002024-07-12 12:41PM EDT400.00320.98313.00321.00-10.26-3.10%11352.87%
NFLX261218C004100002024-06-24 11:11AM EDT410.00333.61306.00314.000.00-41652.33%
NFLX261218C004200002024-07-11 10:31AM EDT420.00317.76299.05308.000.00-1851.97%
NFLX261218C004300002024-06-27 11:51AM EDT430.00331.10292.25302.000.00-103251.61%
NFLX261218C004400002024-06-27 11:51AM EDT440.00324.25286.00295.000.00-102351.15%
NFLX261218C004500002024-07-12 10:23AM EDT450.00287.48279.50288.00-31.45-9.86%15850.63%
NFLX261218C004600002024-06-28 12:08PM EDT460.00308.52273.10281.500.00-23150.19%
NFLX261218C004700002024-06-18 1:32PM EDT470.00309.95266.00276.000.00-1951.50%
NFLX261218C004800002024-06-14 11:09AM EDT480.00290.45260.05269.000.00-21750.81%
NFLX261218C004900002024-06-14 11:18AM EDT490.00285.00254.75262.750.00-11650.36%
NFLX261218C005000002024-07-12 10:23AM EDT500.00256.33249.00256.70-18.68-6.79%34749.96%
NFLX261218C005100002024-06-14 11:20AM EDT510.00274.00242.60251.000.00-1849.65%
NFLX261218C005200002024-06-21 3:58PM EDT520.00278.03237.10245.000.00-11949.23%
NFLX261218C005300002024-06-12 11:51AM EDT530.00239.15231.05240.000.00-11149.09%
NFLX261218C005400002024-06-26 12:37PM EDT540.00262.50225.00234.000.00-42748.63%
NFLX261218C005500002024-07-02 11:03AM EDT550.00254.00220.00229.000.00-16048.45%
NFLX261218C005600002024-07-11 10:12AM EDT560.00233.00215.45222.800.00-16947.90%
NFLX261218C005700002024-06-26 3:59PM EDT570.00243.87209.00218.000.00-22647.74%
NFLX261218C005800002024-06-25 9:53AM EDT580.00225.01204.70212.450.00-107047.35%
NFLX261218C005900002024-07-10 3:05PM EDT590.00226.07200.20207.800.00-17547.19%
NFLX261218C006000002024-07-12 3:01PM EDT600.00201.57195.10202.55-12.76-5.95%819246.84%
NFLX261218C006100002024-06-26 3:09PM EDT610.00224.00190.25197.550.00-17446.55%
NFLX261218C006200002024-07-09 2:38PM EDT620.00223.11184.00193.000.00-213046.36%
NFLX261218C006300002024-06-14 1:31PM EDT630.00208.95180.90187.650.00-21845.94%
NFLX261218C006400002024-07-11 1:52PM EDT640.00177.50176.05182.85-4.50-2.47%12145.64%
NFLX261218C006500002024-07-12 3:54PM EDT650.00174.30171.70176.40-4.24-2.37%1711244.90%
NFLX261218C006600002024-07-12 12:32PM EDT660.00171.80167.00171.25-8.95-4.95%14744.49%
NFLX261218C006700002024-07-12 12:31PM EDT670.00167.80162.80167.40-22.20-11.68%17744.40%
NFLX261218C006800002024-07-12 12:29PM EDT680.00163.41158.55162.55-2.84-1.71%217244.03%
NFLX261218C006900002024-07-11 12:54PM EDT690.00161.21154.50158.750.00-528043.92%
NFLX261218C007000002024-07-11 1:02PM EDT700.00156.00150.40155.050.00-497843.81%
NFLX261218C007100002024-07-11 11:41AM EDT710.00155.39146.50150.700.00-15643.52%
NFLX261218C007200002024-07-09 2:38PM EDT720.00176.77142.55146.900.00-23643.35%
NFLX261218C007300002024-07-12 12:42PM EDT730.00144.35139.20146.35-4.22-2.84%81643.99%
NFLX261218C007400002024-07-09 12:20PM EDT740.00171.69135.40142.600.00-15043.80%
NFLX261218C007500002024-07-12 3:37PM EDT750.00137.50131.70139.20-8.50-5.82%12743.68%
NFLX261218C007600002024-07-12 12:15PM EDT760.00134.60128.35135.70-0.40-0.30%71043.52%
NFLX261218C007700002024-07-11 11:34AM EDT770.00135.00125.15132.300.00-1843.37%
NFLX261218C007800002024-07-11 9:31AM EDT780.00139.45121.40129.150.00-53743.26%
NFLX261218C007900002024-07-05 3:31PM EDT790.00150.40118.30125.600.00-4843.04%
NFLX261218C008000002024-07-12 1:49PM EDT800.00122.00115.25122.60+2.00+1.67%118342.94%
NFLX261218C008100002024-07-11 10:15AM EDT810.00125.50112.20119.350.00-12442.77%
NFLX261218C008200002024-07-12 12:21PM EDT820.00114.68109.05116.45-24.38-17.53%23742.67%
NFLX261218C008300002024-07-11 3:36PM EDT830.00112.00106.15113.700.00-1642.59%
NFLX261218C008400002024-07-05 11:08AM EDT840.00136.05103.15112.000.00-16042.76%
NFLX261218C008500002024-07-11 1:41PM EDT850.00106.33100.30108.050.00-12142.35%
NFLX261218C008600002024-06-17 3:24PM EDT860.00124.9997.00105.950.00-15742.39%
NFLX261218C008700002024-07-02 2:28PM EDT870.00119.0095.05103.000.00-11042.21%
NFLX261218C008800002024-05-24 9:39AM EDT880.0099.38116.00125.000.00-1648.23%
NFLX261218C008900002024-07-11 11:38AM EDT890.0098.2090.0597.350.00-45341.86%
NFLX261218C009000002024-07-11 1:41PM EDT900.0093.7287.2595.200.00-23941.84%
NFLX261218C009100002024-05-20 1:46PM EDT910.0091.15107.35115.000.00-3547.31%
NFLX261218C009200002024-06-26 12:58PM EDT920.00105.8182.0091.000.00-2641.78%
NFLX261218C009300002024-07-05 1:56PM EDT930.00108.2380.0089.000.00-11541.75%
NFLX261218C009400002024-05-23 12:10PM EDT940.0085.3499.00108.000.00-2847.04%
NFLX261218C009500002024-07-12 12:57PM EDT950.0081.8376.1083.25-20.60-20.11%11641.23%
NFLX261218C009600002024-04-29 2:43PM EDT960.0050.4185.1093.100.00-22244.21%
NFLX261218C009700002024-04-25 2:59PM EDT970.0051.1878.1585.650.00-3142.75%
NFLX261218C009800002024-07-05 11:32AM EDT980.0097.2570.0078.000.00-1541.21%
NFLX261218C009900002024-07-09 12:21PM EDT990.0092.9268.0075.950.00-11141.11%
NFLX261218C010000002024-07-11 12:20PM EDT1,000.0074.0066.1073.350.00-75140.84%
NFLX261218C010100002024-05-20 2:13PM EDT1,010.0071.0083.0091.000.00-5945.87%
NFLX261218C010200002024-04-24 10:09AM EDT1,020.0044.5270.0575.350.00-11042.20%
NFLX261218C010400002024-05-20 2:09PM EDT1,040.0065.0077.1584.600.00-5645.44%
NFLX261218C010500002024-06-18 1:09PM EDT1,050.0079.4157.0064.900.00-1540.58%
NFLX261218C010600002024-06-11 3:10PM EDT1,060.0065.1558.0067.000.00-3441.53%
NFLX261218C010700002024-04-19 2:07PM EDT1,070.0038.3651.3559.200.00-2239.75%
NFLX261218C010800002024-06-28 1:17PM EDT1,080.0069.4553.0061.000.00-51240.62%
NFLX261218C011000002024-07-11 2:54PM EDT1,100.0054.9350.1557.100.00-12440.23%
NFLX261218C011100002024-07-11 9:56AM EDT1,110.0060.5050.0055.550.00-118240.14%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX261218P000500002024-07-09 10:15AM EDT50.000.400.000.920.00-22568.38%
NFLX261218P000600002024-02-20 1:17PM EDT60.000.480.009.600.00-21892.33%
NFLX261218P000800002024-03-28 10:14AM EDT80.001.000.009.600.00-151880.18%
NFLX261218P000900002024-03-11 12:39PM EDT90.001.190.009.600.00-28675.40%
NFLX261218P001000002024-05-06 12:55PM EDT100.001.200.009.600.00--1071.22%
NFLX261218P001100002024-06-11 11:47AM EDT110.001.000.002.500.00-1653.50%
NFLX261218P001300002024-06-06 10:26AM EDT130.001.570.009.600.00--361.09%
NFLX261218P001400002024-05-17 10:11AM EDT140.002.670.009.600.00-5558.30%
NFLX261218P001500002024-01-24 12:41PM EDT150.004.000.1110.000.00--156.32%
NFLX261218P001600002024-01-26 10:30AM EDT160.008.200.009.600.00-1153.35%
NFLX261218P001700002024-02-13 4:03PM EDT170.005.450.000.000.00-2312.50%
NFLX261218P001800002024-03-28 3:50PM EDT180.005.601.0010.000.00-1450.43%
NFLX261218P001850002024-04-19 3:14PM EDT185.005.350.0110.000.00-1156.61%
NFLX261218P001900002024-06-26 12:47PM EDT190.005.020.0110.000.00--155.48%
NFLX261218P002000002024-07-10 11:19AM EDT200.003.352.505.900.00-118447.21%
NFLX261218P002100002024-04-24 12:08PM EDT210.007.551.0010.000.00-21251.26%
NFLX261218P002200002024-05-10 9:30AM EDT220.005.001.009.000.00-12148.06%
NFLX261218P002300002024-03-20 12:58PM EDT230.009.255.0014.000.00-11151.87%
NFLX261218P002400002024-06-21 12:00PM EDT240.006.806.2012.000.00-14147.92%
NFLX261218P002500002024-07-10 1:04PM EDT250.008.305.5013.000.00-18147.17%
NFLX261218P002600002024-07-12 12:42PM EDT260.0010.604.0013.00-2.00-15.87%12145.46%
NFLX261218P002700002024-06-28 9:55AM EDT270.009.345.0014.000.00-32244.73%
NFLX261218P002800002024-07-12 12:43PM EDT280.0011.106.0015.00+0.90+8.82%13543.98%
NFLX261218P002900002024-07-05 3:11PM EDT290.0010.497.0013.500.00-14141.15%
NFLX261218P003000002024-07-09 12:21PM EDT300.0011.459.1517.200.00-160542.60%
NFLX261218P003100002024-05-29 11:29AM EDT310.0014.509.0016.350.00-13840.45%
NFLX261218P003200002024-06-26 3:57PM EDT320.0015.1311.6020.000.00-104241.56%
NFLX261218P003300002024-05-29 11:56AM EDT330.0016.5011.3020.000.00-19940.08%
NFLX261218P003400002024-07-05 1:46PM EDT340.0016.4514.9022.950.00-12140.49%
NFLX261218P003500002024-07-08 9:42AM EDT350.0018.3516.0522.750.00-15638.93%
NFLX261218P003600002024-07-05 3:11PM EDT360.0019.3617.8025.950.00-12439.35%
NFLX261218P003700002024-07-05 3:11PM EDT370.0021.1119.9527.950.00-13839.01%
NFLX261218P003800002024-07-10 10:00AM EDT380.0023.0021.7529.200.00-12738.25%
NFLX261218P003900002024-05-21 9:43AM EDT390.0029.950.000.000.00-2206.25%
NFLX261218P004000002024-07-11 12:04PM EDT400.0029.0028.0531.000.00-221336.39%
NFLX261218P004100002024-07-11 11:32AM EDT410.0031.0028.2034.600.00-18936.69%
NFLX261218P004200002024-07-05 11:49AM EDT420.0029.0030.0038.000.00-12336.81%
NFLX261218P004300002024-07-05 3:11PM EDT430.0032.2232.5040.750.00-12036.60%
NFLX261218P004400002024-07-05 1:42PM EDT440.0034.5034.9041.950.00-49235.73%
NFLX261218P004500002024-07-11 10:48AM EDT450.0039.0037.9544.850.00-16735.51%
NFLX261218P004600002024-07-05 1:27PM EDT460.0039.5540.7547.950.00-14235.33%
NFLX261218P004700002024-06-25 12:02PM EDT470.0040.7542.1051.850.00-12035.39%
NFLX261218P004800002024-06-07 12:42PM EDT480.0051.7540.0049.000.00-153433.04%
NFLX261218P004900002024-07-01 9:47AM EDT490.0050.0049.5556.350.00-23134.25%
NFLX261218P005000002024-07-11 9:56AM EDT500.0052.7553.2559.850.00-37934.06%
NFLX261218P005100002024-06-28 11:37AM EDT510.0052.4056.2063.050.00-13333.74%
NFLX261218P005200002024-07-09 9:39AM EDT520.0057.5059.0567.000.00-12633.63%
NFLX261218P005300002024-07-09 10:16AM EDT530.0059.5062.0071.000.00-35233.49%
NFLX261218P005400002024-07-10 10:26AM EDT540.0064.0066.0075.000.00-52233.32%
NFLX261218P005500002024-07-10 9:49AM EDT550.0067.0069.0078.000.00-19632.82%
NFLX261218P005600002024-07-05 12:00PM EDT560.0068.6173.1082.000.00-49232.59%
NFLX261218P005700002024-07-11 11:44AM EDT570.0076.5278.3085.600.00-26832.21%
NFLX261218P005800002024-07-11 1:41PM EDT580.0085.6382.4589.700.00-16431.94%
NFLX261218P005900002024-07-12 3:56PM EDT590.0089.5086.3594.00-0.07-0.08%166631.70%
NFLX261218P006000002024-07-12 12:06PM EDT600.0091.0590.9598.00-3.64-3.84%59831.36%
NFLX261218P006100002024-07-11 1:31PM EDT610.0098.7595.35102.750.00-11131.18%
NFLX261218P006200002024-07-10 3:38PM EDT620.0090.2599.05107.000.00-51930.84%
NFLX261218P006300002024-07-09 2:06PM EDT630.0097.00104.50112.000.00-11130.67%
NFLX261218P006400002024-07-12 3:56PM EDT640.00112.75109.25116.80+1.07+0.96%101530.42%
NFLX261218P006500002024-07-12 3:56PM EDT650.00117.65114.05121.85+0.05+0.04%81530.20%
NFLX261218P006600002024-07-10 3:38PM EDT660.00115.70119.10126.950.00-21429.97%
NFLX261218P006700002024-07-10 3:38PM EDT670.00115.43124.30131.950.00-25629.68%
NFLX261218P006800002024-07-12 12:50PM EDT680.00132.00129.70137.00+10.00+8.20%35829.38%
NFLX261218P006900002024-07-12 10:21AM EDT690.00138.05134.80142.80+15.13+12.31%2629.24%
NFLX261218P007000002024-07-12 9:55AM EDT700.00142.52140.60148.00+10.52+7.97%12228.92%
NFLX261218P007100002024-07-08 10:59AM EDT710.00135.00145.45153.950.00-1228.76%
NFLX261218P007200002024-06-28 12:47PM EDT720.00144.57152.00159.750.00-4528.53%
NFLX261218P007300002024-07-12 9:42AM EDT730.00158.70157.75165.70+13.53+9.32%4228.31%
NFLX261218P007400002024-06-27 2:08PM EDT740.00151.65164.00171.750.00-1228.09%
NFLX261218P007500002024-07-01 12:26PM EDT750.00162.45170.05177.750.00-1227.83%
NFLX261218P007600002024-07-02 12:12PM EDT760.00166.10176.10183.800.00-2427.55%
NFLX261218P007700002024-05-01 3:59PM EDT770.00236.99183.00193.000.00--128.04%
NFLX261218P008000002024-07-05 2:01PM EDT800.00184.25202.15209.700.00-11626.58%
NFLX261218P008200002024-05-06 10:17AM EDT820.00253.94212.00220.950.00-2225.46%
NFLX261218P008500002024-05-08 1:22PM EDT850.00258.76238.20246.950.00--226.03%
NFLX261218P009000002024-07-09 12:49PM EDT900.00248.99274.00283.000.00-1224.42%
NFLX261218P009100002024-04-30 11:11AM EDT910.00357.00276.00286.000.00-1322.59%
NFLX261218P009200002024-06-18 3:22PM EDT920.00268.30290.00299.000.00-2224.02%
NFLX261218P009300002024-05-07 10:57AM EDT930.00334.50289.00298.950.00-1220.87%
NFLX261218P010000002024-04-19 10:13AM EDT1,000.00428.15376.00386.000.00-3029.55%
NFLX261218P011000002024-07-11 10:42AM EDT1,100.00444.90450.00459.000.00-41121.53%