Singapore markets open in 8 hours 15 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.10+10.58 (+1.73%)
At close: 04:00PM EDT
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX260116C000100002023-10-19 1:08PM EDT10.00394.02454.00463.500.00-340.00%
NFLX260116C000500002024-05-16 12:15PM EDT50.00569.28571.00580.000.00-21117.83%
NFLX260116C001100002024-02-14 11:39AM EDT110.00474.87502.00512.000.00-2260.40%
NFLX260116C001200002023-09-15 10:15AM EDT120.00299.00249.00256.750.00--40.00%
NFLX260116C001600002024-01-17 11:57AM EDT160.00338.00437.00447.000.00-240.00%
NFLX260116C001700002024-05-16 1:48PM EDT170.00453.00463.00472.000.00-1281.54%
NFLX260116C001800002024-01-18 4:19PM EDT180.00326.63419.00429.000.00-130.00%
NFLX260116C001900002023-12-19 2:06PM EDT190.00324.50313.00322.950.00-440.00%
NFLX260116C001950002024-01-18 10:31AM EDT195.00312.75406.00416.000.00-110.00%
NFLX260116C002000002024-04-24 3:55PM EDT200.00376.62436.00445.000.00-51775.71%
NFLX260116C002100002024-02-02 3:11PM EDT210.00378.55427.00437.000.00-1174.47%
NFLX260116C002200002024-01-09 1:56PM EDT220.00291.00358.00368.000.00-890.00%
NFLX260116C002300002024-01-26 10:37AM EDT230.00356.90375.00385.000.00-1140.00%
NFLX260116C002400002024-01-19 4:21PM EDT240.00273.05368.00376.950.00-140.00%
NFLX260116C002500002024-03-11 2:12PM EDT250.00380.50392.00401.000.00-2968.12%
NFLX260116C002600002024-04-17 9:46AM EDT260.00384.96383.00392.000.00-11066.51%
NFLX260116C002700002024-01-19 12:04PM EDT270.00248.09343.00353.000.00-53633.70%
NFLX260116C002800002024-03-06 2:28PM EDT280.00358.48383.00393.000.00-14477.49%
NFLX260116C002900002024-05-17 2:53PM EDT290.00360.86358.00366.00+11.91+3.41%51763.07%
NFLX260116C003000002024-04-24 9:57AM EDT300.00298.90350.00358.000.00-23662.30%
NFLX260116C003100002024-03-11 3:31PM EDT310.00331.75342.05352.000.00-82062.21%
NFLX260116C003200002024-04-19 2:17PM EDT320.00282.00333.00341.000.00-12459.99%
NFLX260116C003300002024-04-17 3:44PM EDT330.00327.00325.00333.000.00-11059.17%
NFLX260116C003400002024-04-19 3:31PM EDT340.00261.23317.00325.000.00-12258.33%
NFLX260116C003500002024-05-08 10:33AM EDT350.00309.01309.00317.000.00-16657.47%
NFLX260116C003600002024-05-06 10:31AM EDT360.00275.15301.00309.000.00-26756.60%
NFLX260116C003700002024-03-28 3:10PM EDT370.00288.60240.00246.900.00-10670.00%
NFLX260116C003800002024-05-08 10:13AM EDT380.00283.00286.00294.000.00-14955.36%
NFLX260116C003900002024-04-19 2:17PM EDT390.00230.00278.00286.000.00-53554.43%
NFLX260116C004000002024-05-14 12:35PM EDT400.00269.86272.55278.450.00-26854.26%
NFLX260116C004100002024-05-13 12:39PM EDT410.00261.38263.00269.950.00-43152.79%
NFLX260116C004200002024-05-14 12:35PM EDT420.00255.09255.85263.150.00-232452.32%
NFLX260116C004300002024-05-13 12:39PM EDT430.00249.20248.65256.650.00-612351.88%
NFLX260116C004400002024-05-13 12:38PM EDT440.00241.30243.05248.800.00-216651.45%
NFLX260116C004500002024-05-17 12:27PM EDT450.00238.32236.75242.40+48.32+25.43%35451.16%
NFLX260116C004600002024-05-09 11:50AM EDT460.00226.29229.30234.700.00-117550.30%
NFLX260116C004700002024-05-08 3:34PM EDT470.00216.87220.00227.950.00-17250.90%
NFLX260116C004800002024-05-15 12:15PM EDT480.00210.45215.05222.000.00-113050.64%
NFLX260116C004900002024-05-01 1:26PM EDT490.00157.69208.35214.900.00-15349.89%
NFLX260116C005000002024-05-17 1:35PM EDT500.00206.00201.75209.50+7.90+3.99%16749.78%
NFLX260116C005100002024-04-05 10:28AM EDT510.00213.26165.15170.050.00-11836.60%
NFLX260116C005200002024-05-08 11:05AM EDT520.00191.53189.65195.950.00-13348.41%
NFLX260116C005300002024-05-08 11:05AM EDT530.00185.70183.40191.450.00-11148.53%
NFLX260116C005400002024-05-14 11:22AM EDT540.00180.35177.40185.650.00-221148.13%
NFLX260116C005500002024-05-13 1:30PM EDT550.00172.52173.50179.400.00-29447.55%
NFLX260116C005600002024-05-15 9:44AM EDT560.00166.93166.55174.350.00-16647.36%
NFLX260116C005700002024-05-15 9:55AM EDT570.00160.45163.05168.450.00-104546.84%
NFLX260116C005800002024-05-10 2:11PM EDT580.00152.36155.55163.500.00-15846.62%
NFLX260116C005900002024-05-15 11:33AM EDT590.00148.82150.00159.000.00-12946.52%
NFLX260116C006000002024-05-17 1:14PM EDT600.00148.92147.15152.00+1.42+0.96%720945.55%
NFLX260116C006100002024-05-09 12:44PM EDT610.00144.06142.05146.50+3.79+2.70%35045.07%
NFLX260116C006200002024-05-16 12:06PM EDT620.00133.60138.25143.750.00-16345.45%
NFLX260116C006300002024-05-16 12:08PM EDT630.00128.75133.65139.150.00-17045.19%
NFLX260116C006400002024-05-16 3:07PM EDT640.00125.90127.85134.650.00-526344.94%
NFLX260116C006500002024-05-16 11:14AM EDT650.00122.90124.30129.900.00-509044.57%
NFLX260116C006600002024-04-19 3:31PM EDT660.0086.00119.10125.100.00-202844.17%
NFLX260116C006700002024-05-07 3:05PM EDT670.00108.05115.80119.800.00-39143.57%
NFLX260116C006800002024-04-19 9:43AM EDT680.0085.48111.20117.250.00-13143.82%
NFLX260116C006900002024-05-10 9:52AM EDT690.00111.00107.25113.850.00-12443.77%
NFLX260116C007000002024-05-15 3:20PM EDT700.00107.08102.90109.850.00-78143.51%
NFLX260116C007100002024-05-14 12:28PM EDT710.0099.4797.00104.950.00-4542.93%
NFLX260116C007200002024-05-13 1:30PM EDT720.0095.9796.30101.050.00-24142.65%
NFLX260116C007300002024-05-08 10:05AM EDT730.0091.6093.0598.500.00-12942.75%
NFLX260116C007400002024-05-08 11:44AM EDT740.0089.0589.0595.300.00-3642.63%
NFLX260116C007500002024-04-23 10:59AM EDT750.0065.0084.0093.000.00-111642.76%
NFLX260116C007600002024-05-14 1:23PM EDT760.0082.0081.5589.300.00-254142.43%
NFLX260116C007700002024-04-19 2:37PM EDT770.0056.0079.8587.000.00-11142.51%
NFLX260116C007800002024-05-14 12:35PM EDT780.0076.8776.9082.050.00-24341.74%
NFLX260116C007900002024-05-17 10:01AM EDT790.0077.7574.1078.85+3.25+4.36%62741.48%
NFLX260116C008000002024-05-16 11:57AM EDT800.0072.0070.8576.200.00-410041.38%
NFLX260116C008100002024-05-13 12:39PM EDT810.0067.5568.6573.300.00-4641.18%
NFLX260116C008200002024-05-10 1:59PM EDT820.0064.4565.9571.150.00-51841.19%
NFLX260116C008300002024-04-18 2:09PM EDT830.0068.0562.0568.250.00-2340.93%
NFLX260116C008400002024-04-18 3:05PM EDT840.0066.4760.7067.350.00-364341.31%
NFLX260116C008500002024-04-18 10:25AM EDT850.0066.0058.3065.100.00-173441.23%
NFLX260116C008600002024-04-18 2:08PM EDT860.0061.3056.4561.150.00-484040.55%
NFLX260116C008700002024-05-06 2:42PM EDT870.0047.9154.8059.000.00-2940.46%
NFLX260116C008800002024-05-17 11:26AM EDT880.0055.2051.0059.00-5.25-8.68%113141.06%
NFLX260116C008900002024-05-17 10:47AM EDT890.0052.7049.7554.00+1.20+2.33%11,96839.95%
NFLX260116C009000002024-05-17 1:24PM EDT900.0050.8948.9555.00+10.89+27.22%310040.88%
NFLX260116C009100002024-02-27 10:39AM EDT910.0047.4846.0055.000.00-66841.44%
NFLX260116C009200002024-02-21 12:31PM EDT920.0039.7653.7559.100.00-4343.41%
NFLX260116C009300002024-01-31 4:06PM EDT930.0035.2049.0053.700.00-1242.10%
NFLX260116C009400002024-04-19 12:17PM EDT940.0029.3042.3545.800.00-2439.82%
NFLX260116C009500002024-04-24 10:09AM EDT950.0027.4340.8045.400.00-2340.19%
NFLX260116C009600002024-05-07 11:43AM EDT960.0037.0039.2543.300.00-1539.93%
NFLX260116C009700002024-04-22 1:21PM EDT970.0024.6136.8042.550.00-1140.14%
NFLX260116C009800002024-04-08 12:26PM EDT980.0046.7133.7037.800.00-2338.82%
NFLX260116C009900002024-05-15 3:35PM EDT990.0037.0035.4040.700.00-10518240.41%
NFLX260116C010000002024-05-15 3:20PM EDT1,000.0035.3933.0038.650.00-13440.09%
NFLX260116C010100002024-03-11 1:47PM EDT1,010.0036.4534.0539.100.00-2140.72%
NFLX260116C010200002024-05-09 12:49PM EDT1,020.0031.2030.1536.700.00-125240.23%
NFLX260116C010500002024-05-06 10:39AM EDT1,050.0024.5328.2532.950.00-1540.01%
NFLX260116C010600002024-04-11 3:06PM EDT1,060.0035.2524.4528.750.00--138.63%
NFLX260116C010700002024-04-08 10:24AM EDT1,070.0035.5922.9526.550.00-2338.05%
NFLX260116C010800002024-04-05 11:52AM EDT1,080.0033.7114.7520.100.00-2235.36%
NFLX260116C010900002024-04-15 11:22AM EDT1,090.0029.5020.9526.050.00-10010738.61%
NFLX260116C011000002024-05-17 9:56AM EDT1,100.0024.6623.3527.45+2.26+10.09%14139.63%
NFLX260116C011100002024-05-15 11:30AM EDT1,110.0022.0022.4524.500.00-115638.65%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX260116P000100002024-04-19 1:43PM EDT10.000.030.000.060.00-35203105.47%
NFLX260116P000200002023-09-15 12:12PM EDT20.000.530.000.640.00--1109.62%
NFLX260116P000400002023-10-19 1:00PM EDT40.000.420.009.600.00-11132.83%
NFLX260116P000500002024-02-28 11:46AM EDT50.000.220.009.600.00-12120.15%
NFLX260116P000600002024-02-26 12:20PM EDT60.001.440.009.600.00-152110.33%
NFLX260116P000700002024-05-17 10:06AM EDT70.000.300.100.27+0.15+100.00%13463.33%
NFLX260116P000800002024-02-06 10:30AM EDT80.004.830.000.000.00-5725.00%
NFLX260116P000900002024-04-16 12:07PM EDT90.000.400.011.000.00-120162.70%
NFLX260116P001000002024-05-14 1:21PM EDT100.000.350.012.500.00-520267.03%
NFLX260116P001100002024-01-23 1:32PM EDT110.001.870.102.520.00-23663.93%
NFLX260116P001200002024-05-01 3:12PM EDT120.000.750.061.150.00-2954.57%
NFLX260116P001300002024-01-23 1:32PM EDT130.002.890.003.400.00-2460.17%
NFLX260116P001400002024-01-24 1:22PM EDT140.002.000.822.010.00-12755.76%
NFLX260116P001500002024-03-13 12:21PM EDT150.002.600.664.000.00-1002957.70%
NFLX260116P001600002024-04-05 1:31PM EDT160.001.901.134.150.00-19056.37%
NFLX260116P001700002024-01-08 3:47PM EDT170.005.001.295.350.00-11656.23%
NFLX260116P001800002024-04-18 12:24PM EDT180.002.501.734.600.00-12153.40%
NFLX260116P001850002024-05-16 10:00AM EDT185.001.501.294.750.00-11451.84%
NFLX260116P001900002024-05-01 11:27AM EDT190.003.002.014.900.00-16352.04%
NFLX260116P001950002023-10-12 12:51PM EDT195.0013.944.2512.000.00--261.05%
NFLX260116P002000002024-04-18 2:08PM EDT200.003.402.285.250.00-119850.75%
NFLX260116P002100002024-02-20 4:51PM EDT210.005.131.775.000.00-103751.57%
NFLX260116P002200002024-05-17 9:32AM EDT220.003.121.626.05-2.44-43.88%1338251.60%
NFLX260116P002300002024-04-19 12:30PM EDT230.004.801.856.500.00-232750.38%
NFLX260116P002400002024-03-01 1:15PM EDT240.005.952.428.400.00-110051.43%
NFLX260116P002500002024-04-26 11:53AM EDT250.006.354.505.600.00-122245.05%
NFLX260116P002600002024-04-22 9:40AM EDT260.007.602.678.100.00-11447.16%
NFLX260116P002700002024-04-26 2:34PM EDT270.007.903.008.750.00-13946.23%
NFLX260116P002800002024-05-16 12:59PM EDT280.007.773.359.500.00-1023945.41%
NFLX260116P002900002024-04-24 3:57PM EDT290.0010.504.0011.600.00-24046.07%
NFLX260116P003000002024-05-10 2:11PM EDT300.008.345.009.200.00-329141.68%
NFLX260116P003100002024-05-16 2:03PM EDT310.009.808.4511.900.00-106942.96%
NFLX260116P003200002024-04-19 12:19PM EDT320.0014.008.8013.150.00-35742.53%
NFLX260116P003300002024-05-01 9:56AM EDT330.0016.339.4514.600.00-14042.20%
NFLX260116P003400002024-04-12 11:30AM EDT340.0014.1012.8014.050.00-113640.12%
NFLX260116P003500002024-05-15 10:32AM EDT350.0014.0012.8517.200.00-126741.10%
NFLX260116P003600002024-05-06 1:00PM EDT360.0017.5014.6018.500.00-116340.48%
NFLX260116P003700002024-05-13 12:55PM EDT370.0017.3016.1020.700.00-219540.45%
NFLX260116P003800002024-05-09 2:45PM EDT380.0019.0216.1521.600.00-26039.47%
NFLX260116P003900002024-05-08 12:26PM EDT390.0020.2518.8023.300.00-29339.00%
NFLX260116P004000002024-05-17 3:43PM EDT400.0022.1020.5025.50-0.40-1.78%153438.77%
NFLX260116P004100002024-05-01 1:22PM EDT410.0033.5522.0026.500.00-23937.79%
NFLX260116P004200002024-05-14 2:15PM EDT420.0027.3023.5028.250.00-312137.22%
NFLX260116P004300002024-05-13 2:48PM EDT430.0028.4926.6530.400.00-14936.83%
NFLX260116P004400002024-05-13 2:48PM EDT440.0030.7228.9533.500.00-115036.86%
NFLX260116P004500002024-05-10 9:30AM EDT450.0032.7029.5535.200.00-126236.13%
NFLX260116P004600002024-05-15 11:49AM EDT460.0036.7032.8037.050.00-14235.46%
NFLX260116P004700002024-05-16 2:10PM EDT470.0039.3033.8540.700.00-11835.55%
NFLX260116P004800002024-05-15 11:50AM EDT480.0042.3538.0543.150.00-110035.06%
NFLX260116P004900002024-05-17 2:08PM EDT490.0043.7040.7546.10-1.60-3.53%19034.73%
NFLX260116P005000002024-05-15 11:50AM EDT500.0048.4543.9048.100.00-188833.97%
NFLX260116P005100002024-05-15 11:51AM EDT510.0051.6547.1552.100.00-17533.97%
NFLX260116P005200002024-05-16 11:14AM EDT520.0054.1050.3055.250.00-5023133.58%
NFLX260116P005300002024-05-16 3:55PM EDT530.0059.5054.1558.400.00-459933.15%
NFLX260116P005400002024-05-15 12:30PM EDT540.0062.1557.5562.300.00-10112732.94%
NFLX260116P005500002024-05-15 2:07PM EDT550.0065.7859.3567.100.00-66433.01%
NFLX260116P005600002024-05-15 12:05PM EDT560.0070.3063.5070.100.00-110832.38%
NFLX260116P005700002024-05-16 1:28PM EDT570.0074.6567.4573.400.00-32631.83%
NFLX260116P005800002024-05-16 1:28PM EDT580.0079.0971.1578.450.00-42531.82%
NFLX260116P005900002024-05-09 12:44PM EDT590.0081.0776.9082.350.00-82031.38%
NFLX260116P006000002024-05-07 11:10AM EDT600.0089.3581.2586.650.00-113731.03%
NFLX260116P006100002024-05-07 11:33AM EDT610.0094.7285.9091.300.00-49930.74%
NFLX260116P006200002024-05-07 9:32AM EDT620.00102.4792.5097.750.00-34930.99%
NFLX260116P006300002024-05-10 10:07AM EDT630.0098.0095.45101.20-1.50-1.51%61930.23%
NFLX260116P006400002024-04-18 1:00PM EDT640.00109.54100.55106.400.00-11629.98%
NFLX260116P006500002024-05-10 10:00AM EDT650.00108.20105.65111.550.00-185129.67%
NFLX260116P006600002024-05-16 11:15AM EDT660.00115.80110.90117.000.00-10012029.41%
NFLX260116P006700002024-04-11 2:58PM EDT670.00119.80122.10126.900.00-62530.49%
NFLX260116P006800002024-05-06 10:32AM EDT680.00140.09122.10128.750.00-1229.01%
NFLX260116P006900002024-04-17 3:59PM EDT690.00138.86127.95134.750.00-2928.78%
NFLX260116P007000002024-05-06 10:32AM EDT700.00153.69133.85141.000.00-18128.58%
NFLX260116P007100002024-03-26 2:21PM EDT710.00143.93171.10175.700.00-4437.29%
NFLX260116P007200002024-02-27 1:30PM EDT720.00163.56157.00166.000.00-1132.03%
NFLX260116P007300002024-01-24 3:49PM EDT730.00197.85176.80185.000.00-2235.77%
NFLX260116P007400002024-02-20 4:02PM EDT740.00193.42162.00172.000.00--129.30%
NFLX260116P007500002024-02-05 4:06PM EDT750.00207.87183.65189.250.00-4232.47%
NFLX260116P007700002023-12-13 12:25PM EDT770.00295.16279.15286.950.00-2057.32%
NFLX260116P007800002024-04-16 1:46PM EDT780.00195.30185.60192.900.00-1225.93%
NFLX260116P007900002024-05-06 10:17AM EDT790.00219.04194.10200.050.00-2125.59%
NFLX260116P008000002024-05-03 2:33PM EDT800.00233.48201.25207.200.00-2025.20%
NFLX260116P008100002024-04-16 3:58PM EDT810.00217.61209.30214.900.00-7624.96%
NFLX260116P008200002023-09-13 2:19PM EDT820.00404.16459.50469.000.00--0103.88%
NFLX260116P008500002024-04-16 3:58PM EDT850.00249.33239.90247.000.00-6624.03%
NFLX260116P008700002023-12-13 12:25PM EDT870.00395.13373.00383.000.00--062.90%
NFLX260116P008800002024-01-10 10:46AM EDT880.00399.31316.35324.000.00-2043.15%
NFLX260116P008900002023-12-13 12:24PM EDT890.00415.29393.00402.900.00--064.15%
NFLX260116P009000002024-05-03 2:31PM EDT900.00323.02282.00289.000.00-2022.46%
NFLX260116P009500002024-05-03 2:33PM EDT950.00373.20326.00335.000.00-2021.89%
NFLX260116P010000002024-05-03 2:31PM EDT1,000.00422.98375.00384.000.00-2022.93%
NFLX260116P010100002024-03-11 3:21PM EDT1,010.00406.75388.05398.000.00-2126.42%
NFLX260116P011000002024-04-10 9:36AM EDT1,100.00483.940.000.000.00--00.00%