NFLX Stock Prices

Data as of Oct 28, 2026

Last

61.99

Change

-0.53

Open

61.95

Previous

62.52

High

62.65

Low

61.51

Bid

-

Ask

-

Volume

40,348,920

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.322

Hist Vol

2.364

Opt Volume

331,355

Open Int

5,378,893

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	61.95	62.65	61.51	61.99	-0.53	40,348,920	331,355	0.322	2.364
Oct 27, 2026	63.40	63.87	62.48	62.52	-1.38	48,236,779	396,869	0.319	2.364
Oct 26, 2026	65.16	65.50	62.86	63.90	-1.95	53,927,390	598,046	0.339	2.364
Oct 23, 2026	67.01	67.82	65.78	65.85	-1.20	35,459,913	425,416	0.305	2.364
Oct 22, 2026	65.11	67.49	65.02	67.05	+2.01	58,332,809	634,722	0.325	2.364
Oct 21, 2026	64.15	67.12	64.10	65.04	-3.65	100,740,600	993,496	0.318	2.365
Oct 20, 2026	69.84	70.66	68.20	68.69	-1.16	58,002,982	832,628	0.529	2.365
Oct 19, 2026	69.75	70.22	69.02	69.85	-0.68	33,438,049	317,237	0.831	2.365
Oct 16, 2026	69.87	71.90	69.76	70.53	-2.08	40,468,633	374,896	0.680	2.366
Oct 15, 2026	71.55	73.07	71.34	72.61	+2.04	40,000,309	443,995	0.562	2.365
Oct 14, 2026	70.77	71.26	69.37	70.57	+0.11	38,228,773	276,260	0.604	2.370
Oct 13, 2026	71.16	71.52	70.42	70.46	-0.15	27,350,119	169,161	0.500	2.370
Oct 12, 2026	71.33	71.55	70.56	70.61	+0.31	23,972,649	153,649	0.374	2.370
Oct 9, 2026	70.51	72.10	70.19	70.30	-1.27	28,878,409	378,184	0.339	2.370
Oct 8, 2026	70.09	71.62	69.72	71.57	+1.87	45,639,325	418,788	0.349	2.370
Oct 7, 2026	68.80	69.80	68.41	69.70	+1.01	29,913,899	276,713	0.352	2.370
Oct 6, 2026	67.51	68.78	67.31	68.69	+1.19	34,314,298	282,812	0.379	2.370
Oct 5, 2026	67.05	67.50	66.54	67.50	+0.44	35,790,782	351,516	0.348	2.370
Oct 2, 2026	67.60	67.87	66.75	67.06	+0.00	38,220,522	410,495	0.324	2.370
Oct 1, 2026	69.41	69.66	67.79	67.85	-1.73	40,295,671	432,679	0.328	2.365
Sep 30, 2026	70.20	70.30	69.51	69.58	-0.72	34,483,148	185,315	0.367	2.365
Sep 29, 2026	70.33	71.36	70.15	70.30	+1.07	32,981,923	234,238	0.353	2.365
Sep 28, 2026	71.55	71.65	68.88	69.23	-1.91	42,867,506	290,913	0.339	2.365
Sep 25, 2026	71.63	71.84	70.98	71.15	-0.58	22,320,471	237,455	0.302	2.365
Sep 24, 2026	71.62	72.04	71.21	71.72	+0.36	28,041,500	240,387	0.324	2.365
Sep 23, 2026	72.08	72.37	71.07	71.36	-0.80	32,614,046	240,287	0.342	2.365
Sep 22, 2026	73.69	73.76	71.58	72.16	-1.20	33,976,652	297,114	0.334	2.365
Sep 21, 2026	71.82	73.87	71.79	73.36	+1.57	36,776,725	337,629	0.354	2.365
Sep 18, 2026	71.27	72.38	70.11	71.79	-3.52	112,681,540	657,593	0.323	2.365
Sep 17, 2026	76.91	76.96	75.30	75.31	-1.10	27,714,867	314,005	0.325	2.365
Sep 16, 2026	77.73	77.80	76.31	76.41	-1.49	25,204,982	189,089	0.346	2.365
Sep 15, 2026	79.38	79.48	77.46	77.90	-2.42	27,472,052	190,978	0.340	2.365
Sep 14, 2026	78.97	81.02	78.49	80.32	+2.92	30,170,381	329,260	0.375	2.365
Sep 11, 2026	76.64	77.57	76.15	77.40	+1.38	16,207,912	282,060	0.312	2.364
Sep 10, 2026	75.33	76.30	75.03	76.01	-0.02	19,875,257	258,415	0.328	2.364
Sep 9, 2026	76.34	76.72	75.87	76.03	-0.74	22,654,893	177,043	0.342	2.364
Sep 8, 2026	77.55	77.73	75.92	76.77	+0.00	33,612,913	293,659	0.353	2.364
Sep 4, 2026	82.17	82.69	78.23	78.25	-4.42	39,396,379	504,757	0.313	2.360
Sep 3, 2026	83.18	83.60	81.63	82.67	-0.06	23,697,022	288,313	0.303	2.359
Sep 2, 2026	80.55	83.12	80.30	82.73	+1.92	21,767,671	249,385	0.315	2.359
Sep 1, 2026	80.17	82.13	79.60	80.81	-0.24	20,795,232	165,419	0.316	2.359
Aug 31, 2026	81.00	81.73	80.65	81.05	-0.67	27,639,276	166,561	0.326	2.364
Aug 28, 2026	80.36	82.35	79.95	81.72	+1.88	26,977,228	318,172	0.301	2.364
Aug 27, 2026	81.07	81.15	79.28	79.84	-1.62	25,800,938	281,915	0.314	2.364
Aug 26, 2026	82.05	82.42	81.30	81.46	-0.77	22,566,584	170,670	0.329	2.364
Aug 25, 2026	79.65	82.46	79.40	82.23	+2.22	29,100,198	323,384	0.342	2.364
Aug 24, 2026	79.94	80.62	79.02	80.01	+0.42	20,767,169	194,423	0.351	2.364
Aug 21, 2026	80.29	80.49	79.17	79.59	-0.55	22,987,137	297,442	0.306	2.364
Aug 20, 2026	80.14	81.08	79.59	80.14	-0.08	26,846,368	299,742	0.333	2.364
Aug 19, 2026	78.25	81.16	78.10	80.22	+2.45	31,106,120	385,726	0.335	2.364
Aug 18, 2026	77.43	79.10	76.34	77.77	+1.75	35,589,852	358,236	0.333	2.363
Aug 17, 2026	77.80	78.53	75.47	76.02	-2.14	30,584,965	262,667	0.338	2.363
Aug 14, 2026	78.48	78.73	77.76	78.16	-0.08	26,506,588	393,733	0.306	2.363
Aug 13, 2026	76.01	78.40	75.44	78.24	+4.03	40,880,707	678,491	0.341	2.363
Aug 12, 2026	74.35	74.67	73.57	74.21	-0.58	20,153,735	235,664	0.317	2.363
Aug 11, 2026	76.20	76.90	74.48	74.79	-1.50	27,678,719	295,333	0.338	2.363
Aug 10, 2026	73.80	76.32	73.57	76.29	+2.15	26,748,338	344,362	0.361	2.363
Aug 7, 2026	73.12	74.50	73.08	74.14	+0.45	24,721,292	337,798	0.326	2.363
Aug 6, 2026	75.14	75.21	73.10	73.69	-0.51	28,734,919	301,619	0.351	2.363
Aug 5, 2026	75.11	75.30	73.16	74.20	+0.63	28,726,496	300,843	0.367	2.363
Aug 4, 2026	72.51	73.75	72.30	73.57	+0.24	42,610,298	319,668	0.395	2.363
Aug 3, 2026	72.77	73.95	72.18	73.33	+1.62	33,514,140	277,537	0.411	2.363
Jul 31, 2026	71.97	72.75	71.11	71.71	-1.46	35,733,633	353,843	0.350	2.363
Jul 30, 2026	71.48	73.32	70.55	73.17	-0.46	52,636,143	396,365	0.359	2.363
Jul 29, 2026	72.19	73.74	71.75	73.63	+1.24	43,189,058	203,771	0.356	2.363
Jul 28, 2026	72.07	73.76	71.23	72.39	+1.99	46,875,052	382,229	0.350	2.363

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Jul 15, 2015	0.143	Jun 23, 2015
Feb 12, 2004	0.500	Jan 21, 2004