Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | - | - |
| 376.30 | 0.00 | - | - | 1 | 315.00 | 0.05 | +0.03 | +150.00% | 24 | 242 |
| 321.64 | 0.00 | - | 2 | 2 | 320.00 | 0.15 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 325.00 | 0.15 | 0.00 | - | - | 1 |
| 303.37 | 0.00 | - | 1 | 1 | 330.00 | 0.15 | 0.00 | - | 3 | 3 |
| 308.90 | 0.00 | - | 1 | 5 | 335.00 | - | - | - | - | - |
| 303.96 | 0.00 | - | - | 4 | 345.00 | - | - | - | - | - |
| 295.21 | 0.00 | - | 1 | 10 | 350.00 | 0.15 | 0.00 | - | 3 | 7 |
| 335.35 | 0.00 | - | - | 4 | 360.00 | 0.31 | 0.00 | - | 1 | 0 |
| 291.39 | 0.00 | - | - | 4 | 365.00 | - | - | - | - | - |
| 319.43 | 0.00 | - | 2 | 3 | 370.00 | 0.32 | 0.00 | - | 1 | 1 |
| 270.12 | 0.00 | - | 1 | 7 | 375.00 | 0.15 | 0.00 | - | 1 | 2 |
| 277.25 | 0.00 | - | 2 | 2 | 380.00 | 0.29 | 0.00 | - | - | 2 |
| 267.73 | 0.00 | - | 3 | 7 | 385.00 | 0.31 | 0.00 | - | - | 2 |
| 247.30 | 0.00 | - | 1 | 5 | 390.00 | 0.02 | 0.00 | - | 5 | 690 |
| - | - | - | - | - | 395.00 | 0.20 | 0.00 | - | 1 | 12 |
| 241.90 | 0.00 | - | 1 | 31 | 400.00 | 0.03 | 0.00 | - | 3 | 457 |
| 242.14 | 0.00 | - | 2 | 5 | 405.00 | 0.28 | 0.00 | - | 1 | 39 |
| 235.00 | +2.74 | +1.18% | 1 | 6 | 410.00 | 0.30 | 0.00 | - | 1 | 6 |
| 256.70 | 0.00 | - | - | 1 | 415.00 | - | - | - | - | - |
| 233.73 | 0.00 | - | 3 | 5 | 420.00 | 0.09 | +0.04 | +80.00% | 8 | 26 |
| 212.45 | 0.00 | - | 1 | 6 | 425.00 | 0.04 | 0.00 | - | 10 | 22 |
| 215.72 | 0.00 | - | 2 | 2 | 430.00 | 0.39 | 0.00 | - | 4 | 33 |
| 247.99 | 0.00 | - | - | 2 | 435.00 | 0.65 | 0.00 | - | 4 | 6 |
| 214.00 | 0.00 | - | 3 | 8 | 440.00 | 0.10 | 0.00 | - | 3 | 309 |
| 192.18 | 0.00 | - | 1 | 4 | 445.00 | 0.42 | 0.00 | - | 4 | 5 |
| 183.65 | 0.00 | - | 35 | 23 | 450.00 | 0.13 | +0.02 | +18.18% | 2 | 76 |
| 182.30 | 0.00 | - | 1 | 1 | 455.00 | 0.15 | -0.46 | -75.41% | 3 | 16 |
| 172.61 | -31.75 | -15.54% | 1 | 5 | 460.00 | 1.41 | 0.00 | - | 1 | 41 |
| 172.65 | 0.00 | - | 1 | 2 | 465.00 | 0.24 | 0.00 | - | 10 | 37 |
| 165.93 | 0.00 | - | 3 | 8 | 470.00 | 0.82 | 0.00 | - | 1 | 23 |
| 162.70 | 0.00 | - | 2 | 4 | 475.00 | 0.15 | +0.06 | +66.67% | 1 | 32 |
| 170.95 | 0.00 | - | 7 | 15 | 480.00 | 0.09 | 0.00 | - | 1 | 88 |
| 152.80 | 0.00 | - | 1 | 22 | 485.00 | 0.14 | 0.00 | - | 3 | 112 |
| 149.88 | 0.00 | - | 2 | 5 | 490.00 | 0.30 | +0.10 | +50.00% | 17 | 74 |
| 142.85 | 0.00 | - | 1 | 7 | 495.00 | 0.28 | -0.29 | -50.88% | 1 | 19 |
| 146.00 | 0.00 | - | 1 | 15 | 500.00 | 0.24 | +0.01 | +4.35% | 12 | 591 |
| 129.60 | 0.00 | - | 3 | 2 | 505.00 | 0.26 | 0.00 | - | 7 | 70 |
| 128.00 | 0.00 | - | 5 | 2 | 510.00 | 0.33 | +0.15 | +83.33% | 7 | 257 |
| 126.22 | 0.00 | - | 1 | 7 | 515.00 | 0.22 | 0.00 | - | 2 | 72 |
| 128.30 | 0.00 | - | 1 | 9 | 520.00 | 0.41 | +0.06 | +17.14% | 4 | 498 |
| 126.30 | 0.00 | - | 3 | 2 | 525.00 | 0.45 | +0.19 | +73.08% | 3 | 209 |
| 164.50 | 0.00 | - | 2 | 10 | 530.00 | 0.65 | -0.01 | -1.52% | 1 | 139 |
| 151.30 | 0.00 | - | 1 | 2 | 535.00 | 0.60 | 0.00 | - | 2 | 102 |
| 97.23 | 0.00 | - | 16 | 7 | 540.00 | 0.22 | -0.78 | -78.00% | 2 | 627 |
| 96.96 | 0.00 | - | 9 | 4 | 545.00 | 0.85 | +0.25 | +41.67% | 2 | 198 |
| 91.49 | 0.00 | - | 1 | 30 | 550.00 | 0.75 | -0.09 | -10.71% | 7 | 1,116 |
| 90.25 | 0.00 | - | 15 | 14 | 555.00 | 1.05 | +0.31 | +41.89% | 23 | 265 |
| 82.12 | 0.00 | - | 1 | 15 | 560.00 | 1.33 | +0.04 | +3.10% | 6 | 375 |
| 70.79 | -5.61 | -7.34% | 3 | 22 | 565.00 | 1.37 | +0.17 | +14.17% | 15 | 978 |
| 71.01 | -3.43 | -4.61% | 10 | 42 | 570.00 | 1.55 | 0.00 | - | 23 | 552 |
| 66.38 | -5.62 | -7.81% | 10 | 40 | 575.00 | 2.21 | +0.41 | +22.78% | 11 | 393 |
| 55.49 | -6.52 | -10.51% | 2 | 52 | 580.00 | 2.65 | -0.21 | -7.34% | 49 | 820 |
| 55.24 | -8.31 | -13.08% | 1 | 48 | 585.00 | 2.94 | +0.19 | +6.91% | 42 | 1,055 |
| 53.53 | 0.00 | - | 4 | 47 | 590.00 | 3.87 | +0.45 | +13.16% | 137 | 623 |
| 54.85 | 0.00 | - | 5 | 50 | 595.00 | 4.50 | +0.42 | +10.29% | 108 | 830 |
| 38.50 | -16.88 | -30.48% | 54 | 443 | 600.00 | 5.40 | -0.40 | -6.90% | 326 | 2,489 |
| 34.60 | -6.94 | -16.71% | 43 | 39 | 605.00 | 6.74 | +0.34 | +5.31% | 227 | 702 |
| 31.20 | -15.49 | -33.18% | 52 | 444 | 610.00 | 8.07 | +0.02 | +0.25% | 120 | 1,350 |
| 32.50 | -4.77 | -12.80% | 6 | 314 | 615.00 | 9.05 | +1.09 | +13.69% | 37 | 535 |
| 23.26 | -6.89 | -22.85% | 72 | 472 | 620.00 | 11.50 | +1.05 | +10.05% | 105 | 707 |
| 21.18 | -7.32 | -25.68% | 37 | 181 | 625.00 | 12.85 | +1.87 | +17.03% | 751 | 324 |
| 17.95 | -6.43 | -26.37% | 272 | 354 | 630.00 | 15.05 | +1.05 | +7.50% | 245 | 635 |
| 16.10 | -3.10 | -16.15% | 169 | 203 | 635.00 | 17.40 | +1.40 | +8.75% | 151 | 437 |
| 13.00 | -3.35 | -20.49% | 146 | 537 | 640.00 | 20.67 | +1.82 | +9.66% | 171 | 1,283 |
| 10.80 | -3.35 | -23.67% | 158 | 758 | 645.00 | 22.60 | +0.20 | +0.89% | 183 | 1,060 |
| 9.00 | -3.20 | -26.23% | 166 | 921 | 650.00 | 25.75 | +0.75 | +3.00% | 277 | 888 |
| 8.00 | -2.40 | -23.08% | 120 | 589 | 655.00 | 25.60 | -2.60 | -9.22% | 2 | 296 |
| 6.05 | -2.95 | -32.78% | 194 | 1,019 | 660.00 | 34.25 | +5.63 | +19.67% | 10 | 518 |
| 5.35 | -3.05 | -36.31% | 123 | 726 | 665.00 | 32.60 | +2.37 | +7.84% | 2 | 337 |
| 4.30 | -1.60 | -27.12% | 266 | 993 | 670.00 | 38.32 | +5.52 | +16.83% | 5 | 367 |
| 3.40 | -1.72 | -33.59% | 483 | 2,332 | 675.00 | 40.90 | -0.37 | -0.90% | 1 | 152 |
| 2.89 | -1.11 | -27.75% | 51 | 945 | 680.00 | 47.75 | 0.00 | - | 14 | 546 |
| 2.40 | -1.50 | -38.46% | 173 | 337 | 685.00 | 53.59 | +5.51 | +11.46% | 1 | 305 |
| 1.83 | -0.84 | -31.46% | 62 | 802 | 690.00 | 59.92 | +6.14 | +11.42% | 3 | 161 |
| 1.50 | -1.11 | -42.53% | 58 | 970 | 695.00 | 45.92 | 0.00 | - | 4 | 746 |
| 1.20 | -0.70 | -36.84% | 327 | 1,853 | 700.00 | 65.05 | +6.77 | +11.62% | 9 | 189 |
| 0.95 | -1.65 | -63.46% | 42 | 354 | 705.00 | 62.81 | 0.00 | - | 2 | 28 |
| 0.93 | -0.17 | -15.45% | 36 | 430 | 710.00 | 66.70 | 0.00 | - | 1 | 9 |
| 0.92 | -0.34 | -26.98% | 21 | 199 | 715.00 | 76.96 | 0.00 | - | 1 | 0 |
| 0.69 | -0.36 | -34.29% | 32 | 466 | 720.00 | 73.35 | 0.00 | - | 8 | 0 |
| 0.50 | -0.33 | -39.76% | 16 | 911 | 725.00 | 80.30 | 0.00 | - | 5 | 0 |
| 0.47 | -0.28 | -37.33% | 36 | 648 | 730.00 | 86.45 | 0.00 | - | 2 | 0 |
| 0.44 | -0.44 | -50.00% | 9 | 263 | 735.00 | 90.35 | 0.00 | - | 3 | 0 |
| 0.32 | -0.27 | -45.76% | 20 | 195 | 740.00 | 98.09 | 0.00 | - | - | 0 |
| 0.22 | -0.23 | -51.11% | 46 | 161 | 745.00 | 109.45 | 0.00 | - | 2 | 0 |
| 0.25 | -0.10 | -28.57% | 83 | 1,348 | 750.00 | 116.39 | 0.00 | - | 2 | 0 |
| 0.21 | -0.27 | -56.25% | 37 | 152 | 755.00 | 107.45 | 0.00 | - | - | 0 |
| 0.22 | -0.02 | -8.33% | 38 | 154 | 760.00 | 111.70 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 12 | 140 | 765.00 | 124.35 | 0.00 | - | 2 | 0 |
| 0.17 | -0.21 | -55.26% | 151 | 291 | 770.00 | 128.55 | 0.00 | - | 2 | 0 |
| 0.13 | -0.15 | -53.57% | 5 | 122 | 775.00 | - | - | - | - | - |
| 0.11 | -0.10 | -47.62% | 503 | 619 | 780.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 160 | 785.00 | 154.44 | 0.00 | - | 2 | 0 |
| 0.27 | +0.16 | +145.46% | 127 | 262 | 790.00 | 149.80 | -9.71 | -6.09% | 6 | 0 |
| 0.14 | 0.00 | - | 2 | 48 | 795.00 | 164.46 | 0.00 | - | 4 | 0 |
| 0.05 | -0.04 | -44.44% | 96 | 817 | 800.00 | 164.40 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 4 | 98 | 805.00 | 174.48 | 0.00 | - | 2 | 0 |
| 0.34 | +0.33 | +3,300.00% | 2 | 163 | 810.00 | 179.44 | 0.00 | - | 14 | 0 |
| 0.05 | -0.11 | -68.75% | 35 | 110 | 815.00 | 183.46 | 0.00 | - | 12 | 0 |
| 0.05 | -0.01 | -16.67% | 1 | 54 | 820.00 | 172.66 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 60 | 651 | 825.00 | 193.36 | 0.00 | - | 23 | 0 |
| 0.09 | 0.00 | - | 2 | 30 | 830.00 | 183.18 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 39 | 835.00 | 204.54 | 0.00 | - | 12 | 0 |
| 0.26 | 0.00 | - | 1 | 19 | 840.00 | 209.82 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 6 | 845.00 | 214.84 | 0.00 | - | 4 | 0 |
| 0.02 | -0.02 | -50.00% | 17 | 222 | 850.00 | 214.50 | 0.00 | - | 4 | 0 |
| 0.12 | 0.00 | - | 2 | 19 | 855.00 | 222.81 | +6.48 | +3.00% | 5 | 4 |
| 0.70 | 0.00 | - | 1 | 8 | 860.00 | 227.78 | +6.43 | +2.90% | 3 | 0 |
| 1.75 | 0.00 | - | 1 | 11 | 865.00 | 232.89 | +18.76 | +8.76% | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 8 | 870.00 | 218.47 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 11 | 875.00 | 222.02 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 185 | 880.00 | 235.89 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 5 | 885.00 | 231.95 | 0.00 | - | 20 | 0 |
| 0.08 | 0.00 | - | 9 | 9 | 890.00 | 237.35 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 15 | 30 | 895.00 | 216.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 225 | 900.00 | 247.26 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 905.00 | 255.29 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 3 | 60 | 910.00 | 274.40 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 3 | 36 | 915.00 | 271.14 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | - | 5 | 920.00 | 263.90 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 3 | 17 | 925.00 | 281.11 | 0.00 | - | 2 | 0 |
| 0.82 | 0.00 | - | 1 | 1 | 930.00 | 243.43 | 0.00 | - | 256 | 0 |
| 0.02 | -0.04 | -66.67% | 20 | 107 | 935.00 | 291.07 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 940.00 | 295.32 | 0.00 | - | 10 | 0 |
| 0.30 | 0.00 | - | - | 19 | 945.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 22 | 950.00 | 293.46 | 0.00 | - | 1 | 0 |
| 1.45 | 0.00 | - | - | 1 | 955.00 | 319.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 28 | 960.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 1 | 965.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 244 | 975.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 51 | 980.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 40 | 985.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 31 | 32 | 990.00 | 298.05 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 55 | 995.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.