Singapore Markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,945.61 +555.64 (+1.89%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 533.01 | 0.00 | - | 1 | 11 | 50.00 | 0.01 | 0.00 | - | 1 | 5 |
| 420.85 | 0.00 | - | 2 | 2 | 100.00 | 0.26 | 0.00 | - | 2 | 4 |
| 483.05 | 0.00 | - | - | 8 | 150.00 | 0.74 | 0.00 | - | 2 | 1,407 |
| - | - | - | - | - | 200.00 | 1.25 | 0.00 | - | 2 | 434 |
| - | - | - | - | - | 250.00 | 2.23 | 0.00 | - | 1 | 352 |
| - | - | - | - | - | 260.00 | 2.90 | 0.00 | - | 10 | 79 |
| - | - | - | - | - | 270.00 | 3.29 | 0.00 | - | 50 | 184 |
| - | - | - | - | - | 280.00 | 4.10 | 0.00 | - | 1 | 557 |
| 236.36 | 0.00 | - | - | 1 | 290.00 | 3.20 | 0.00 | - | 1 | 148 |
| 277.25 | -14.75 | -5.05% | 1 | 0 | 300.00 | 3.65 | 0.00 | - | 1 | 199 |
| - | - | - | - | - | 310.00 | 3.74 | 0.00 | - | 33 | 363 |
| 209.41 | 0.00 | - | - | 1 | 320.00 | 5.50 | 0.00 | - | 5 | 115 |
| 310.00 | 0.00 | - | 1 | 3 | 330.00 | 6.70 | 0.00 | - | 10 | 204 |
| 276.00 | 0.00 | - | 1 | 6 | 340.00 | 4.21 | 0.00 | - | 50 | 139 |
| 175.95 | 0.00 | - | 2 | 6 | 350.00 | 5.45 | 0.00 | - | 20 | 478 |
| 165.35 | 0.00 | - | - | 4 | 360.00 | 6.15 | 0.00 | - | 1 | 248 |
| 192.85 | 0.00 | - | 2 | 4 | 370.00 | 6.60 | 0.00 | - | 1 | 198 |
| 177.80 | 0.00 | - | 3 | 2 | 380.00 | 7.30 | 0.00 | - | 10 | 228 |
| 287.47 | 0.00 | - | 1 | 9 | 390.00 | 9.20 | 0.00 | - | 7 | 335 |
| 195.90 | 0.00 | - | 2 | 29 | 400.00 | 12.25 | +2.25 | +22.50% | 2 | 549 |
| 128.00 | 0.00 | - | 2 | 3 | 410.00 | 9.95 | 0.00 | - | 22 | 227 |
| 188.30 | 0.00 | - | 4 | 4 | 420.00 | 14.90 | +3.80 | +34.23% | 10 | 585 |
| 229.70 | 0.00 | - | 2 | 17 | 430.00 | 14.75 | 0.00 | - | 7 | 196 |
| 220.10 | 0.00 | - | 3 | 34 | 440.00 | 16.58 | 0.00 | - | 2 | 231 |
| 165.40 | 0.00 | - | 2 | 35 | 450.00 | 17.52 | 0.00 | - | 1 | 221 |
| 203.65 | 0.00 | - | 8 | 166 | 460.00 | 21.60 | +6.05 | +38.91% | 1 | 341 |
| 139.53 | -43.92 | -23.94% | 1 | 16 | 470.00 | 24.62 | +4.62 | +23.10% | 27 | 356 |
| 132.03 | -1.78 | -1.33% | 1 | 42 | 480.00 | 27.15 | +4.65 | +20.67% | 16 | 437 |
| 149.10 | 0.00 | - | 1 | 36 | 490.00 | 29.43 | +8.18 | +38.49% | 31 | 149 |
| 106.93 | -10.91 | -9.26% | 2 | 25 | 500.00 | 33.85 | +4.60 | +15.73% | 13 | 629 |
| 94.98 | -28.92 | -23.34% | 1 | 51 | 520.00 | 39.08 | +4.65 | +13.51% | 4 | 414 |
| 137.05 | 0.00 | - | 1 | 45 | 540.00 | 40.00 | 0.00 | - | 1 | 132 |
| 75.86 | -30.99 | -29.00% | 1 | 87 | 550.00 | 53.75 | +5.00 | +10.26% | 6 | 242 |
| 79.30 | 0.00 | - | 1 | 95 | 560.00 | 52.25 | 0.00 | - | 3 | 318 |
| 67.65 | -13.45 | -16.58% | 2 | 37 | 570.00 | 63.80 | +10.00 | +18.59% | 8 | 143 |
| 62.50 | -8.44 | -11.90% | 15 | 79 | 580.00 | 68.35 | +5.40 | +8.58% | 62 | 494 |
| 61.30 | -8.00 | -11.54% | 3 | 114 | 590.00 | 61.30 | 0.00 | - | 2 | 252 |
| 52.85 | -11.70 | -18.13% | 69 | 259 | 600.00 | 78.30 | +12.02 | +18.14% | 4 | 422 |
| 49.93 | -7.42 | -12.94% | 17 | 87 | 610.00 | 63.59 | 0.00 | - | 1 | 88 |
| 46.17 | -11.83 | -20.40% | 19 | 156 | 620.00 | 71.35 | 0.00 | - | 12 | 33 |
| 44.79 | -9.85 | -18.03% | 239 | 77 | 630.00 | 90.10 | +13.50 | +17.62% | 2 | 200 |
| 41.42 | -19.03 | -31.48% | 16 | 95 | 640.00 | 104.25 | +16.15 | +18.33% | 213 | 45 |
| 41.60 | -2.40 | -5.45% | 24 | 93 | 650.00 | 103.90 | +11.97 | +13.02% | 6 | 91 |
| 37.90 | +0.15 | +0.40% | 62 | 710 | 660.00 | 111.00 | 0.00 | - | 22 | 23 |
| 35.35 | -2.20 | -5.86% | 30 | 153 | 670.00 | 100.00 | 0.00 | - | 1 | 157 |
| 34.60 | 0.00 | - | 3 | 86 | 680.00 | 122.20 | 0.00 | - | 4 | 49 |
| 31.95 | 0.00 | - | 3 | 50 | 690.00 | 132.45 | +18.95 | +16.70% | 2 | 24 |
| 23.75 | -4.95 | -17.25% | 91 | 62 | 700.00 | 120.44 | 0.00 | - | 4 | 94 |
| 25.90 | -9.05 | -25.89% | 19 | 55 | 710.00 | 129.94 | 0.00 | - | 1 | 55 |
| 33.75 | 0.00 | - | 3 | 95 | 720.00 | 138.55 | 0.00 | - | 2 | 10 |
| 24.90 | 0.00 | - | 6 | 107 | 730.00 | 142.30 | 0.00 | - | 1 | 22 |
| 21.10 | 0.00 | - | 1 | 195 | 740.00 | 150.05 | 0.00 | - | 5 | 11 |
| 19.65 | 0.00 | - | 10 | 327 | 750.00 | 157.80 | 0.00 | - | 4 | 6 |
| 14.25 | -4.70 | -24.80% | 6 | 224 | 760.00 | 168.24 | 0.00 | - | 1 | 5 |
| 17.30 | 0.00 | - | 1 | 78 | 770.00 | 156.20 | 0.00 | - | - | 13 |
| 12.40 | -6.00 | -32.61% | 10 | 189 | 780.00 | 181.94 | 0.00 | - | 3 | 7 |
| 13.40 | 0.00 | - | 8 | 216 | 790.00 | 190.75 | 0.00 | - | 2 | 2 |
| 10.35 | -2.25 | -17.86% | 11 | 312 | 800.00 | 201.74 | 0.00 | - | 1 | 15 |
| 9.65 | -5.40 | -35.88% | 12 | 92 | 820.00 | 217.60 | 0.00 | - | 4 | 9 |
| 8.32 | -0.68 | -7.56% | 3 | 52 | 840.00 | 264.80 | 0.00 | - | - | 6 |
| 8.10 | +0.15 | +1.89% | 14 | 430 | 850.00 | 251.90 | 0.00 | - | 1 | 2 |
| 7.70 | -3.30 | -30.00% | 11 | 25 | 860.00 | 260.10 | 0.00 | - | - | 4 |
| 5.60 | -3.40 | -37.78% | 5 | 47 | 880.00 | 281.35 | 0.00 | - | - | 4 |
| 4.70 | -0.90 | -16.07% | 21 | 628 | 900.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 26 | 85 | 920.00 | 260.45 | 0.00 | - | 6 | 5 |
| 5.24 | 0.00 | - | 1 | 87 | 940.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 268 | 960.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 7 | 66 | 980.00 | - | - | - | - | - |
| 2.50 | -0.38 | -13.19% | 1 | 154 | 1,000.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 5 | 137 | 1,020.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 6 | 29 | 1,100.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 2 | 17 | 1,125.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 16 | 1,150.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 2 | 29 | 1,175.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 19 | 1,200.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 20 | 1,225.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 2 | 2 | 1,250.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 7 | 43 | 1,275.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | - | 1 | 1,300.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 83 | 158 | 1,325.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
