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
67,960.39 +858.47 (+1.28%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 632.28 | 0.00 | - | 2 | 280 | 10.00 | 0.03 | 0.00 | - | 1 | 179 |
| - | - | - | - | - | 20.00 | 0.10 | 0.00 | - | 1 | 2 |
| 451.06 | 0.00 | - | 2 | 3 | 30.00 | 0.04 | 0.00 | - | 5 | 16 |
| 407.00 | 0.00 | - | - | 1 | 40.00 | 0.01 | 0.00 | - | 3 | 64 |
| 363.00 | 0.00 | - | - | 0 | 50.00 | 0.10 | +0.04 | +66.67% | 2 | 19 |
| - | - | - | - | - | 60.00 | 0.12 | 0.00 | - | 1 | 109 |
| 380.00 | 0.00 | - | - | 1 | 70.00 | 0.21 | 0.00 | - | 2 | 51 |
| 375.00 | 0.00 | - | 1 | 2 | 80.00 | 0.28 | 0.00 | - | 7 | 42 |
| 541.00 | 0.00 | - | 1 | 1 | 90.00 | 0.75 | 0.00 | - | 2 | 174 |
| 338.22 | 0.00 | - | 30 | 30 | 100.00 | 0.10 | 0.00 | - | 3 | 180 |
| - | - | - | - | - | 110.00 | 1.00 | 0.00 | - | 2 | 44 |
| 340.00 | 0.00 | - | 1 | 3 | 120.00 | 1.07 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 130.00 | 1.30 | 0.00 | - | 7 | 45 |
| - | - | - | - | - | 140.00 | 1.95 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 150.00 | 1.35 | 0.00 | - | 1 | 307 |
| 492.75 | 0.00 | - | 1 | 3 | 160.00 | 1.00 | 0.00 | - | 20 | 141 |
| 491.98 | 0.00 | - | 1 | 1 | 170.00 | 1.90 | 0.00 | - | 6 | 26 |
| 400.00 | 0.00 | - | 4 | 4 | 175.00 | 2.70 | 0.00 | - | 10 | 100 |
| - | - | - | - | - | 180.00 | 1.47 | 0.00 | - | 2 | 128 |
| 443.97 | 0.00 | - | 3 | 4 | 185.00 | 2.83 | 0.00 | - | 1 | 41 |
| 229.65 | 0.00 | - | 2 | 1 | 190.00 | 2.50 | 0.00 | - | 1 | 125 |
| 447.00 | 0.00 | - | 1 | 1 | 195.00 | 1.67 | 0.00 | - | 2 | 4 |
| 462.29 | 0.00 | - | 1 | 4 | 200.00 | 1.74 | -0.75 | -30.12% | 2 | 415 |
| 271.21 | 0.00 | - | 5 | 8 | 210.00 | 1.95 | 0.00 | - | 4 | 81 |
| 368.00 | 0.00 | - | 1 | 6 | 220.00 | 2.19 | 0.00 | - | 8 | 69 |
| 177.15 | 0.00 | - | - | 2 | 230.00 | 5.00 | 0.00 | - | 1 | 111 |
| 280.80 | 0.00 | - | 1 | 3 | 240.00 | 2.77 | 0.00 | - | 2 | 55 |
| 351.27 | 0.00 | - | 1 | 12 | 250.00 | 2.60 | 0.00 | - | 10 | 237 |
| 366.52 | 0.00 | - | 1 | 5 | 260.00 | 3.03 | 0.00 | - | 6 | 75 |
| 405.00 | 0.00 | - | 1 | 8 | 270.00 | 4.30 | 0.00 | - | 73 | 42 |
| 429.96 | 0.00 | - | 1 | 25 | 280.00 | 4.90 | 0.00 | - | 33 | 27 |
| 295.70 | 0.00 | - | 1 | 15 | 290.00 | 4.85 | 0.00 | - | 27 | 248 |
| 362.60 | 0.00 | - | 1 | 33 | 300.00 | 5.50 | 0.00 | - | 5 | 152 |
| 283.29 | 0.00 | - | 1 | 33 | 310.00 | 6.20 | 0.00 | - | 28 | 436 |
| 360.99 | 0.00 | - | 1 | 27 | 320.00 | 6.93 | 0.00 | - | 1 | 140 |
| 317.41 | 0.00 | - | 1 | 6 | 330.00 | 9.70 | 0.00 | - | 2 | 354 |
| 367.90 | 0.00 | - | 2 | 11 | 340.00 | 8.65 | 0.00 | - | 1 | 67 |
| 363.70 | 0.00 | - | 4 | 58 | 350.00 | 8.80 | 0.00 | - | 1 | 216 |
| 310.40 | 0.00 | - | 1 | 36 | 360.00 | 9.00 | 0.00 | - | 1 | 69 |
| 343.10 | 0.00 | - | 34 | 12 | 370.00 | 10.25 | 0.00 | - | 1 | 256 |
| 336.40 | 0.00 | - | 8 | 15 | 380.00 | 13.03 | 0.00 | - | 1 | 244 |
| 327.65 | 0.00 | - | 14 | 46 | 390.00 | 14.75 | 0.00 | - | 1 | 623 |
| 279.95 | 0.00 | - | 2 | 111 | 400.00 | 15.70 | +1.95 | +14.18% | 2 | 365 |
| 277.80 | 0.00 | - | 2 | 83 | 410.00 | 15.44 | -1.96 | -11.26% | 2 | 66 |
| 269.94 | 0.00 | - | 1 | 283 | 420.00 | 18.42 | +1.03 | +5.92% | 10 | 260 |
| 296.55 | 0.00 | - | 26 | 191 | 430.00 | 19.30 | 0.00 | - | 28 | 338 |
| 259.90 | 0.00 | - | 3 | 68 | 440.00 | 21.30 | 0.00 | - | 10 | 357 |
| 248.54 | 0.00 | - | 1 | 87 | 450.00 | 22.95 | -1.10 | -4.57% | 15 | 1,862 |
| 278.20 | 0.00 | - | 1 | 54 | 460.00 | 26.80 | 0.00 | - | 2 | 205 |
| 270.25 | 0.00 | - | 2 | 58 | 470.00 | 28.30 | 0.00 | - | 10 | 70 |
| 226.40 | 0.00 | - | 2 | 143 | 480.00 | 31.06 | +1.11 | +3.71% | 1 | 72 |
| 253.45 | 0.00 | - | 2 | 123 | 490.00 | 32.23 | 0.00 | - | 1 | 80 |
| 205.89 | 0.00 | - | 2 | 293 | 500.00 | 35.01 | 0.00 | - | 5 | 342 |
| 219.40 | 0.00 | - | 2 | 44 | 510.00 | 38.55 | 0.00 | - | 61 | 54 |
| 237.90 | 0.00 | - | 1 | 30 | 520.00 | 39.40 | 0.00 | - | 1 | 101 |
| 204.80 | 0.00 | - | 1 | 85 | 530.00 | 44.89 | 0.00 | - | 1 | 264 |
| 222.50 | 0.00 | - | 4 | 463 | 540.00 | 42.47 | 0.00 | - | 1 | 513 |
| 172.50 | 0.00 | - | 1 | 633 | 550.00 | 53.30 | 0.00 | - | 1 | 500 |
| 203.40 | 0.00 | - | 2 | 87 | 560.00 | 53.85 | 0.00 | - | 2 | 102 |
| 160.25 | 0.00 | - | 12 | 45 | 570.00 | 60.00 | +4.35 | +7.82% | 1 | 163 |
| 112.80 | 0.00 | - | 2 | 47 | 580.00 | 59.13 | 0.00 | - | 45 | 88 |
| 161.94 | 0.00 | - | 1 | 99 | 590.00 | 62.73 | 0.00 | - | 10 | 101 |
| 154.00 | 0.00 | - | 1 | 219 | 600.00 | 67.90 | 0.00 | - | 1 | 95 |
| 158.50 | 0.00 | - | 3 | 156 | 610.00 | 70.30 | 0.00 | - | 1 | 299 |
| 178.07 | 0.00 | - | 2 | 178 | 620.00 | 74.07 | 0.00 | - | 1 | 468 |
| 166.65 | 0.00 | - | 1 | 88 | 630.00 | 80.27 | 0.00 | - | 10 | 108 |
| 128.14 | 0.00 | - | 1 | 186 | 640.00 | 91.31 | 0.00 | - | 2 | 40 |
| 154.27 | 0.00 | - | 3 | 7 | 645.00 | 98.65 | 0.00 | - | 1 | 19 |
| 123.64 | 0.00 | - | 1 | 88 | 650.00 | 79.90 | 0.00 | - | 1 | 14 |
| 125.98 | 0.00 | - | 1 | 40 | 655.00 | 99.93 | 0.00 | - | 1 | 41 |
| 125.84 | 0.00 | - | 1 | 39 | 660.00 | 98.73 | 0.00 | - | 2 | 19 |
| 154.82 | 0.00 | - | 1 | 56 | 665.00 | 99.01 | 0.00 | - | 1 | 2 |
| 119.62 | 0.00 | - | 1 | 161 | 670.00 | 89.40 | 0.00 | - | 10 | 8 |
| 117.32 | 0.00 | - | 1 | 24 | 675.00 | 101.20 | 0.00 | - | 10 | 11 |
| 109.00 | 0.00 | - | 2 | 37 | 680.00 | 96.55 | 0.00 | - | 16 | 21 |
| 117.99 | 0.00 | - | 1 | 23 | 685.00 | 101.77 | 0.00 | - | 1 | 2 |
| 119.51 | 0.00 | - | 1 | 44 | 690.00 | 134.42 | 0.00 | - | - | 0 |
| 102.75 | 0.00 | - | 1 | 4 | 695.00 | 125.00 | 0.00 | - | 1 | 0 |
| 95.80 | +4.90 | +5.39% | 5 | 112 | 700.00 | 108.00 | 0.00 | - | 5 | 12 |
| 99.25 | 0.00 | - | 1 | 19 | 705.00 | 242.45 | 0.00 | - | 2 | 1 |
| 92.08 | -5.17 | -5.32% | 1 | 27 | 710.00 | 305.99 | 0.00 | - | - | 0 |
| 94.40 | 0.00 | - | 1 | 14 | 715.00 | - | - | - | - | - |
| 93.07 | 0.00 | - | 45 | 26 | 720.00 | 122.01 | 0.00 | - | 2 | 23 |
| 91.00 | 0.00 | - | - | 7 | 725.00 | - | - | - | - | - |
| 89.08 | 0.00 | - | 45 | 33 | 730.00 | 311.25 | 0.00 | - | - | 0 |
| 87.00 | 0.00 | - | 3 | 18 | 735.00 | - | - | - | - | - |
| 86.05 | 0.00 | - | 1 | 26 | 740.00 | 262.55 | 0.00 | - | - | 0 |
| 109.25 | 0.00 | - | 1 | 14 | 745.00 | 267.30 | 0.00 | - | - | 0 |
| 77.55 | 0.00 | - | 1 | 75 | 750.00 | 134.54 | 0.00 | - | 4 | 1 |
| 87.19 | 0.00 | - | 3 | 7 | 755.00 | - | - | - | - | - |
| 78.70 | 0.00 | - | 2 | 20 | 760.00 | - | - | - | - | - |
| 91.00 | 0.00 | - | 2 | 7 | 765.00 | - | - | - | - | - |
| 74.89 | 0.00 | - | 5 | 37 | 770.00 | - | - | - | - | - |
| 69.20 | 0.00 | - | 2 | 6 | 775.00 | 231.15 | 0.00 | - | 2 | 1 |
| 105.50 | 0.00 | - | 1 | 6 | 780.00 | 360.98 | 0.00 | - | - | 0 |
| 72.00 | 0.00 | - | - | 2 | 785.00 | 366.24 | 0.00 | - | - | 0 |
| 81.10 | 0.00 | - | 4 | 16 | 790.00 | 370.97 | 0.00 | - | - | 0 |
| 90.63 | 0.00 | - | 3 | 4 | 795.00 | - | - | - | - | - |
| 85.00 | 0.00 | - | 1 | 67 | 800.00 | 165.99 | 0.00 | - | 4 | 5 |
| 94.00 | 0.00 | - | 1 | 32 | 805.00 | - | - | - | - | - |
| 75.30 | 0.00 | - | 4 | 2 | 810.00 | 406.05 | 0.00 | - | - | 0 |
| 50.80 | 0.00 | - | 3 | 10 | 815.00 | 197.85 | 0.00 | - | 1 | 1 |
| 61.00 | 0.00 | - | 1 | 127 | 820.00 | 402.31 | 0.00 | - | - | 0 |
| 71.50 | 0.00 | - | 3 | 35 | 825.00 | - | - | - | - | - |
| 86.70 | 0.00 | - | 4 | 7 | 830.00 | 411.20 | 0.00 | - | - | 0 |
| 86.03 | 0.00 | - | 5 | 21 | 835.00 | - | - | - | - | - |
| 57.30 | 0.00 | - | 2 | 218 | 840.00 | - | - | - | - | - |
| 54.60 | 0.00 | - | 2 | 4 | 845.00 | - | - | - | - | - |
| 75.65 | 0.00 | - | 1 | 65 | 850.00 | - | - | - | - | - |
| 71.53 | 0.00 | - | 1 | 4 | 860.00 | 440.66 | 0.00 | - | - | 0 |
| 56.74 | 0.00 | - | 2 | 3 | 870.00 | - | - | - | - | - |
| 47.80 | -4.10 | -7.90% | 2 | 20 | 880.00 | 276.02 | 0.00 | - | 2 | 0 |
| 46.50 | 0.00 | - | 2 | 48 | 890.00 | - | - | - | - | - |
| 44.91 | 0.00 | - | 2 | 153 | 900.00 | 264.57 | 0.00 | - | 2 | 0 |
| 54.60 | 0.00 | - | 2 | 8 | 910.00 | - | - | - | - | - |
| 48.60 | 0.00 | - | 1 | 46 | 920.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | 1 | 38 | 930.00 | 314.46 | 0.00 | - | 2 | 2 |
| 37.20 | 0.00 | - | 3 | 203 | 940.00 | - | - | - | - | - |
| 41.05 | 0.00 | - | 2 | 53 | 950.00 | 454.22 | 0.00 | - | - | 0 |
| 33.90 | 0.00 | - | 22 | 374 | 960.00 | 404.98 | 0.00 | - | 2 | 0 |
| 34.05 | 0.00 | - | 2 | 31 | 970.00 | - | - | - | - | - |
| 32.90 | 0.00 | - | 2 | 20 | 980.00 | - | - | - | - | - |
| 51.30 | 0.00 | - | 1 | 35 | 990.00 | - | - | - | - | - |
| 28.25 | 0.00 | - | 7 | 46 | 1,000.00 | 422.53 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,010.00 | 335.45 | 0.00 | - | - | 0 |
| 25.35 | +7.65 | +43.22% | 2 | 3 | 1,030.00 | - | - | - | - | - |
| 24.10 | -3.85 | -13.77% | 4 | 19 | 1,040.00 | - | - | - | - | - |
| 23.41 | 0.00 | - | - | 1 | 1,050.00 | 370.02 | 0.00 | - | - | 1 |
| 37.64 | 0.00 | - | 2 | 2 | 1,060.00 | - | - | - | - | - |
| 32.97 | 0.00 | - | 15 | 15 | 1,070.00 | - | - | - | - | - |
| 19.75 | 0.00 | - | 6 | 12 | 1,090.00 | - | - | - | - | - |
| 18.75 | 0.00 | - | 2 | 128 | 1,100.00 | 455.82 | 0.00 | - | 2 | 0 |
| 19.00 | 0.00 | - | 6 | 205 | 1,110.00 | 429.02 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.