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
19,236.05 -254.14 (-1.30%) 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
18 November 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.32 | 0.00 | - | 3 | 341 |
| - | - | - | - | - | 55.00 | 0.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 60.00 | 0.56 | 0.00 | - | 52 | 57 |
| - | - | - | - | - | 65.00 | 0.86 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 70.00 | 1.06 | 0.00 | - | 2 | 175 |
| - | - | - | - | - | 75.00 | 1.20 | 0.00 | - | 15 | 263 |
| 89.25 | 0.00 | - | 1 | 2 | 80.00 | 1.61 | 0.00 | - | 2 | 238 |
| - | - | - | - | - | 85.00 | 1.96 | 0.00 | - | 15 | 256 |
| - | - | - | - | - | 90.00 | 2.01 | 0.00 | - | 9 | 191 |
| - | - | - | - | - | 95.00 | 2.67 | 0.00 | - | 50 | 456 |
| - | - | - | - | - | 100.00 | 3.33 | +0.53 | +18.93% | 1 | 366 |
| 79.60 | 0.00 | - | - | 1 | 105.00 | 3.35 | 0.00 | - | 3 | 377 |
| - | - | - | - | - | 110.00 | 4.55 | 0.00 | - | 1 | 398 |
| 71.97 | 0.00 | - | - | 1 | 115.00 | 4.90 | 0.00 | - | 8 | 901 |
| 61.74 | 0.00 | - | 3 | 3 | 120.00 | 6.31 | 0.00 | - | 6 | 1,016 |
| 58.85 | 0.00 | - | - | 1 | 125.00 | 7.05 | 0.00 | - | 3 | 671 |
| 55.85 | 0.00 | - | 1 | 9 | 130.00 | 8.25 | +0.15 | +1.85% | 2 | 520 |
| 61.10 | 0.00 | - | 8 | 1 | 135.00 | 9.10 | 0.00 | - | 13 | 521 |
| 52.12 | 0.00 | - | 2 | 20 | 140.00 | 10.45 | -1.00 | -8.73% | 81 | 572 |
| 43.75 | 0.00 | - | 3 | 15 | 145.00 | 12.50 | 0.00 | - | 2 | 1,557 |
| 42.40 | 0.00 | - | 15 | 60 | 150.00 | 14.73 | 0.00 | - | 25 | 1,695 |
| 35.40 | 0.00 | - | 1 | 66 | 155.00 | 16.65 | 0.00 | - | 4 | 428 |
| 36.35 | 0.00 | - | 2 | 130 | 160.00 | 16.79 | -1.53 | -8.35% | 12 | 714 |
| 30.37 | 0.00 | - | 1 | 53 | 165.00 | 18.79 | -0.81 | -4.13% | 15 | 266 |
| 29.24 | 0.00 | - | 1 | 74 | 170.00 | 21.50 | -1.65 | -7.13% | 3 | 388 |
| 33.72 | 0.00 | - | 1 | 98 | 175.00 | 25.00 | -2.50 | -9.09% | 6 | 327 |
| 26.40 | 0.00 | - | 2 | 102 | 180.00 | 25.90 | -0.67 | -2.52% | 2 | 483 |
| 24.00 | -0.25 | -1.03% | 4 | 79 | 185.00 | 29.00 | +0.75 | +2.65% | 9 | 338 |
| 20.25 | 0.00 | - | 29 | 159 | 190.00 | 33.35 | 0.00 | - | 37 | 295 |
| 19.37 | +0.07 | +0.36% | 4 | 147 | 195.00 | 37.35 | 0.00 | - | 1 | 253 |
| 18.30 | +0.02 | +0.11% | 1 | 439 | 200.00 | 40.60 | 0.00 | - | 8 | 466 |
| 15.92 | +1.62 | +11.33% | 4 | 257 | 205.00 | 43.00 | 0.00 | - | 5 | 174 |
| 15.20 | +1.00 | +7.04% | 3 | 272 | 210.00 | 47.99 | 0.00 | - | 6 | 95 |
| 12.67 | 0.00 | - | 1 | 278 | 215.00 | 51.15 | 0.00 | - | 5 | 98 |
| 11.10 | 0.00 | - | 19 | 280 | 220.00 | 44.44 | 0.00 | - | 1 | 106 |
| 10.55 | 0.00 | - | 1 | 548 | 225.00 | 57.10 | 0.00 | - | 1 | 49 |
| 10.20 | +2.00 | +24.39% | 1 | 589 | 230.00 | 51.65 | 0.00 | - | 36 | 130 |
| 9.00 | 0.00 | - | 1 | 115 | 235.00 | 61.60 | 0.00 | - | 2 | 39 |
| 7.30 | 0.00 | - | 3 | 123 | 240.00 | 61.72 | 0.00 | - | 12 | 117 |
| 6.70 | 0.00 | - | 7 | 349 | 245.00 | 70.38 | 0.00 | - | 5 | 22 |
| 6.45 | 0.00 | - | 1 | 571 | 250.00 | 82.45 | 0.00 | - | 5 | 33 |
| 5.95 | -0.65 | -9.85% | 1 | 192 | 255.00 | 79.95 | 0.00 | - | 2 | 15 |
| 5.05 | 0.00 | - | 1 | 193 | 260.00 | 84.48 | 0.00 | - | 6 | 21 |
| 4.55 | +0.15 | +3.41% | 4 | 90 | 265.00 | 91.35 | 0.00 | - | 21 | 34 |
| 4.85 | 0.00 | - | 10 | 94 | 270.00 | 92.15 | 0.00 | - | 10 | 17 |
| 5.40 | 0.00 | - | 4 | 103 | 275.00 | 99.65 | 0.00 | - | 18 | 32 |
| 3.45 | 0.00 | - | 1 | 97 | 280.00 | 94.04 | 0.00 | - | 9 | 13 |
| 3.30 | 0.00 | - | 6 | 145 | 285.00 | 118.78 | 0.00 | - | 4 | 16 |
| 2.86 | 0.00 | - | 3 | 146 | 290.00 | 115.60 | 0.00 | - | 10 | 25 |
| 2.58 | 0.00 | - | 3 | 80 | 295.00 | 117.07 | 0.00 | - | 52 | 37 |
| 2.36 | 0.00 | - | 1 | 1,144 | 300.00 | 123.56 | 0.00 | - | 4 | 82 |
| 2.37 | 0.00 | - | 2 | 135 | 305.00 | 124.55 | 0.00 | - | 2 | 4 |
| 2.05 | -0.65 | -24.07% | 2 | 111 | 310.00 | 129.25 | 0.00 | - | 8 | 9 |
| 1.96 | 0.00 | - | 4 | 137 | 315.00 | 140.78 | 0.00 | - | 1 | 1 |
| 1.39 | 0.00 | - | 1 | 130 | 320.00 | 148.27 | 0.00 | - | - | 10 |
| 1.65 | 0.00 | - | 2 | 75 | 325.00 | 140.36 | 0.00 | - | 2 | 1 |
| 1.37 | 0.00 | - | 7 | 50 | 330.00 | 135.20 | 0.00 | - | 1 | 10 |
| 1.69 | 0.00 | - | 2 | 16 | 335.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 4 | 26 | 340.00 | 156.82 | 0.00 | - | - | 2 |
| 1.05 | -0.16 | -13.22% | 1 | 20 | 345.00 | 143.50 | 0.00 | - | 1 | 4 |
| 1.32 | 0.00 | - | 1 | 179 | 350.00 | 156.21 | 0.00 | - | 16 | 16 |
| 1.08 | 0.00 | - | 2 | 14 | 355.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 9 | 61 | 360.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 24 | 365.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 14 | 370.00 | 187.23 | 0.00 | - | - | 2 |
| 0.60 | 0.00 | - | 1 | 94 | 375.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 56 | 380.00 | 196.30 | 0.00 | - | 1 | 0 |
| 0.97 | 0.00 | - | 1 | 1 | 385.00 | 211.24 | 0.00 | - | - | 1 |
| 0.57 | 0.00 | - | 12 | 89 | 390.00 | 207.75 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | - | 1 | 395.00 | 200.20 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 100 | 130 | 400.00 | 219.60 | 0.00 | - | 5 | 0 |
| 0.44 | 0.00 | - | 19 | 344 | 405.00 | 204.23 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
