Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,032.37 -285.83 (-1.48%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.80 | 0.00 | - | 20 | 82 | 50.00 | 0.02 | 0.00 | - | 1 | 432 |
| - | - | - | - | - | 55.00 | 0.14 | 0.00 | - | - | 1 |
| 131.08 | 0.00 | - | - | 2 | 60.00 | 0.02 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 65.00 | 0.07 | 0.00 | - | 1 | 11 |
| 100.58 | 0.00 | - | 100 | 71 | 70.00 | 0.01 | 0.00 | - | 10 | 80 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 2 | 315 |
| 89.94 | 0.00 | - | 210 | 5 | 80.00 | 0.01 | -0.01 | -50.00% | 40 | 347 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 4 | 80 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 477 | 2,366 |
| 93.18 | 0.00 | - | 110 | 57 | 95.00 | 0.03 | -0.01 | -25.00% | 960 | 2,718 |
| 71.80 | 0.00 | - | 31 | 197 | 100.00 | 0.03 | -0.01 | -25.00% | 32 | 2,964 |
| 82.11 | 0.00 | - | 1 | 4 | 105.00 | 0.03 | -0.03 | -50.00% | 14 | 338 |
| 76.67 | 0.00 | - | 44 | 70 | 110.00 | 0.06 | -0.03 | -33.33% | 3 | 625 |
| 61.16 | 0.00 | - | 7 | 39 | 115.00 | 0.06 | -0.06 | -50.00% | 23 | 501 |
| 62.54 | 0.00 | - | 15 | 70 | 120.00 | 0.10 | -0.03 | -23.08% | 30 | 769 |
| 57.25 | 0.00 | - | 8 | 46 | 125.00 | 0.09 | -0.09 | -50.00% | 41 | 2,337 |
| 45.80 | 0.00 | - | 1 | 55 | 130.00 | 0.15 | -0.14 | -48.28% | 11 | 875 |
| 42.18 | 0.00 | - | 1 | 25 | 135.00 | 0.21 | -0.15 | -41.67% | 33 | 1,055 |
| 37.00 | -12.11 | -24.66% | 1 | 36 | 140.00 | 0.32 | -0.30 | -48.39% | 86 | 2,225 |
| 32.27 | -2.76 | -7.88% | 6 | 37 | 145.00 | 0.49 | -0.40 | -44.94% | 183 | 2,017 |
| 26.80 | -2.30 | -7.90% | 2 | 299 | 150.00 | 0.75 | -0.63 | -45.65% | 289 | 7,978 |
| 22.55 | -3.33 | -12.87% | 1 | 103 | 155.00 | 1.16 | -0.85 | -42.29% | 60 | 1,323 |
| 32.35 | 0.00 | - | 1 | 5 | 157.50 | 1.49 | -0.95 | -38.93% | 69 | 1,290 |
| 21.20 | +3.80 | +21.84% | 7 | 166 | 160.00 | 1.75 | -1.35 | -43.55% | 350 | 3,013 |
| 17.85 | +2.35 | +15.16% | 10 | 14 | 162.50 | 2.13 | -1.26 | -37.17% | 53 | 331 |
| 17.28 | +1.73 | +11.13% | 10 | 375 | 165.00 | 2.57 | -1.30 | -33.59% | 140 | 1,723 |
| 15.23 | +0.98 | +6.88% | 28 | 102 | 167.50 | 3.15 | -1.85 | -37.00% | 187 | 611 |
| 13.39 | +2.39 | +21.73% | 153 | 538 | 170.00 | 3.77 | -2.41 | -39.00% | 647 | 2,485 |
| 11.95 | +2.00 | +20.10% | 14 | 113 | 172.50 | 4.45 | -2.03 | -31.33% | 570 | 998 |
| 10.05 | +1.80 | +21.82% | 346 | 12,474 | 175.00 | 5.35 | -2.75 | -33.95% | 227 | 13,549 |
| 8.75 | +2.05 | +30.60% | 180 | 304 | 177.50 | 6.45 | -3.35 | -34.18% | 210 | 572 |
| 7.30 | +1.80 | +32.73% | 916 | 2,573 | 180.00 | 7.50 | -3.65 | -32.74% | 517 | 2,343 |
| 6.11 | +1.45 | +31.12% | 81 | 605 | 182.50 | 8.70 | -3.15 | -26.58% | 114 | 223 |
| 5.15 | +1.14 | +28.43% | 173 | 2,908 | 185.00 | 10.00 | -3.65 | -26.74% | 49 | 1,513 |
| 4.15 | +0.95 | +29.69% | 74 | 787 | 187.50 | 11.65 | -4.65 | -28.53% | 46 | 273 |
| 3.35 | +0.75 | +28.85% | 627 | 4,387 | 190.00 | 13.50 | -4.35 | -24.37% | 40 | 1,873 |
| 2.72 | +0.51 | +23.08% | 80 | 328 | 192.50 | 15.30 | -3.86 | -20.15% | 42 | 78 |
| 2.09 | +0.26 | +14.21% | 143 | 1,430 | 195.00 | 17.40 | -2.65 | -13.22% | 307 | 945 |
| 1.70 | +0.30 | +21.43% | 24 | 182 | 197.50 | 20.95 | 0.00 | - | 1 | 25 |
| 1.32 | +0.12 | +10.00% | 976 | 9,384 | 200.00 | 21.62 | -4.13 | -16.04% | 28 | 6,276 |
| 0.82 | -0.01 | -1.20% | 524 | 2,727 | 205.00 | 26.65 | -4.00 | -13.05% | 2 | 1,318 |
| 0.54 | -0.01 | -1.82% | 159 | 2,036 | 210.00 | 30.95 | -0.48 | -1.53% | 4 | 564 |
| 0.35 | -0.06 | -14.63% | 239 | 2,199 | 215.00 | 39.60 | +0.41 | +1.05% | 2 | 213 |
| 0.24 | -0.08 | -25.00% | 172 | 2,835 | 220.00 | 40.38 | -3.93 | -8.87% | 12 | 310 |
| 0.15 | -0.07 | -31.82% | 32 | 1,585 | 225.00 | 47.10 | 0.00 | - | 5 | 291 |
| 0.12 | -0.07 | -36.84% | 29 | 2,157 | 230.00 | 53.78 | -5.09 | -8.65% | 3 | 197 |
| 0.09 | -0.06 | -40.00% | 151 | 1,082 | 235.00 | 62.50 | 0.00 | - | 3 | 77 |
| 0.08 | -0.03 | -27.27% | 31 | 1,684 | 240.00 | 63.09 | -2.31 | -3.53% | 55 | 378 |
| 0.07 | -0.05 | -41.67% | 46 | 730 | 245.00 | 70.55 | 0.00 | - | 2 | 137 |
| 0.05 | -0.02 | -28.57% | 75 | 3,111 | 250.00 | 71.58 | -1.42 | -1.95% | 7 | 337 |
| 0.05 | -0.02 | -28.57% | 66 | 359 | 255.00 | 64.40 | 0.00 | - | 1 | 15 |
| 0.04 | -0.03 | -42.86% | 82 | 6,562 | 260.00 | 81.31 | -1.08 | -1.31% | 2 | 32 |
| 0.04 | -0.01 | -20.00% | 230 | 596 | 265.00 | 85.23 | 0.00 | - | 2 | 0 |
| 0.03 | -0.03 | -50.00% | 148 | 1,240 | 270.00 | 90.40 | 0.00 | - | 2 | 2 |
| 0.03 | -0.01 | -25.00% | 48 | 4,517 | 275.00 | 102.44 | 0.00 | - | 15 | 0 |
| 0.02 | -0.01 | -33.33% | 81 | 834 | 280.00 | 104.30 | 0.00 | - | 1 | 2 |
| 0.06 | 0.00 | - | 3 | 876 | 285.00 | 111.62 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 321 | 290.00 | 111.90 | 0.00 | - | 2 | 180 |
| 0.01 | -0.01 | -50.00% | 2 | 331 | 295.00 | 121.39 | 0.00 | - | 1 | 0 |
| 0.05 | +0.03 | +150.00% | 10 | 3,659 | 300.00 | 121.85 | 0.00 | - | 21 | 23 |
| 0.05 | 0.00 | - | 1 | 445 | 305.00 | 126.40 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 11 | 189 | 310.00 | 135.92 | 0.00 | - | 4 | 27 |
| 0.03 | 0.00 | - | 2 | 211 | 315.00 | 138.40 | 0.00 | - | 2 | 1 |
| 0.01 | -0.01 | -50.00% | 10 | 674 | 320.00 | 149.00 | 0.00 | - | 2 | 18 |
| 0.04 | 0.00 | - | 1 | 256 | 325.00 | 133.40 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 295 | 330.00 | 154.45 | 0.00 | - | 1 | 8 |
| 0.04 | 0.00 | - | 4 | 94 | 335.00 | 159.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 231 | 340.00 | 162.90 | -1.60 | -0.97% | 3 | 952 |
| 0.01 | 0.00 | - | 15 | 238 | 345.00 | 168.05 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 1 | 2,142 | 350.00 | 175.50 | 0.00 | - | 1 | 12 |
| 0.02 | 0.00 | - | 1 | 191 | 355.00 | 171.47 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 31 | 613 | 360.00 | 182.65 | 0.00 | - | 622 | 280 |
| 0.02 | 0.00 | - | 5 | 52 | 365.00 | 188.89 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 1 | 343 | 370.00 | 190.35 | 0.00 | - | 1 | 7 |
| 0.01 | 0.00 | - | 2 | 365 | 375.00 | 165.98 | 0.00 | - | 147 | 0 |
| 0.05 | 0.00 | - | 1 | 509 | 380.00 | 203.90 | -0.65 | -0.32% | 1 | 555 |
| 0.05 | 0.00 | - | 20 | 66 | 385.00 | 206.47 | 0.00 | - | 31 | 0 |
| 0.01 | 0.00 | - | 5 | 290 | 390.00 | 203.80 | 0.00 | - | 6 | 6 |
| 0.01 | 0.00 | - | 20 | 163 | 395.00 | 191.93 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 12 | 1,435 | 400.00 | 213.65 | 0.00 | - | 5 | 2 |
| 0.03 | 0.00 | - | 159 | 290 | 405.00 | 177.96 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 210 | 410.00 | 205.67 | 0.00 | - | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 10 | 128 | 415.00 | 209.23 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 403 | 420.00 | 229.02 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 4 | 28 | 425.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 230 | 430.00 | 230.21 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 42 | 435.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 1 | 106 | 440.00 | 256.81 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 90 | 103 | 445.00 | 226.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 602 | 450.00 | 261.15 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 6 | 45 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 428 | 460.00 | 269.43 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 15 | 465.00 | 241.40 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 738 | 470.00 | 270.18 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 74 | 123 | 475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 136 | 480.00 | 295.60 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 23 | 485.00 | 284.48 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 30 | 418 | 490.00 | 296.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 80 | 495.00 | 275.99 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 946 | 500.00 | 315.60 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 1 | 148 | 505.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 161 | 510.00 | 330.72 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 86 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 987 | 520.00 | 305.66 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 215 | 525.00 | 308.92 | 0.00 | - | 16 | 0 |
| 0.03 | 0.00 | - | 50 | 945 | 540.00 | 355.50 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 20 | 181 | 560.00 | 375.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 233 | 580.00 | 377.90 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 40 | 791 | 600.00 | 391.62 | 0.00 | - | 115 | 0 |
| 0.02 | 0.00 | - | 76 | 902 | 620.00 | 410.68 | 0.00 | - | 224 | 0 |
© 2022 Yahoo. All rights reserved.
