Singapore markets closed
Straits Times Index
3,201.76+16.99(+0.53%)Nikkei
29,683.37+40.68(+0.14%)Hang Seng
28,969.71+176.57(+0.61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
546.54-2.68 (-0.49%)
At close: 4:00PM EDT
547.00 +0.46 (0.08%)
After hours: 7:59PM EDT
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 284.80 | 0.00 | - | 3 | 91 | 240.00 | 7.06 | -0.16 | -2.22% | 30 | 1,450 |
| 271.30 | 0.00 | - | 1 | 33 | 250.00 | 7.74 | 0.00 | - | 5 | 261 |
| - | - | - | - | - | 260.00 | 9.00 | 0.00 | - | 1 | 233 |
| 290.97 | 0.00 | - | 1 | 9 | 270.00 | 9.45 | 0.00 | - | 1 | 250 |
| 250.00 | 0.00 | - | 2 | 3 | 280.00 | 11.54 | 0.00 | - | 2 | 701 |
| 229.15 | 0.00 | - | 1 | 0 | 290.00 | 12.05 | 0.00 | - | 1 | 379 |
| 256.46 | 0.00 | - | 4 | 68 | 300.00 | 14.49 | -0.26 | -1.76% | 20 | 1,610 |
| 262.89 | 0.00 | - | 1 | 8 | 310.00 | 15.60 | -0.79 | -4.82% | 39 | 2,218 |
| 220.00 | 0.00 | - | 4 | 13 | 320.00 | 17.70 | 0.00 | - | 2 | 164 |
| 232.20 | 0.00 | - | 1 | 43 | 330.00 | 20.62 | 0.00 | - | 2 | 369 |
| 235.60 | 0.00 | - | 2 | 26 | 340.00 | 20.20 | 0.00 | - | 39 | 604 |
| 234.93 | 0.00 | - | 3 | 52 | 350.00 | 23.62 | +0.37 | +1.59% | 39 | 552 |
| 217.00 | -5.60 | -2.52% | 1 | 27 | 360.00 | 26.00 | -0.65 | -2.44% | 1 | 521 |
| 212.95 | 0.00 | - | 7 | 37 | 370.00 | 29.00 | +0.75 | +2.65% | 1 | 1,449 |
| 209.80 | 0.00 | - | 2 | 58 | 380.00 | 30.50 | 0.00 | - | 91 | 735 |
| 183.11 | 0.00 | - | 2 | 52 | 390.00 | 32.78 | 0.00 | - | 6 | 147 |
| 185.30 | 0.00 | - | 1 | 112 | 400.00 | 37.65 | +1.40 | +3.86% | 30 | 825 |
| 166.14 | 0.00 | - | 1 | 15 | 410.00 | 41.95 | 0.00 | - | 4 | 159 |
| 172.40 | 0.00 | - | 1 | 11 | 420.00 | 41.38 | 0.00 | - | 1 | 334 |
| 165.23 | 0.00 | - | 3 | 8 | 430.00 | 45.45 | 0.00 | - | 72 | 741 |
| 162.67 | 0.00 | - | 1 | 0 | 440.00 | 50.05 | 0.00 | - | 3 | 528 |
| 163.87 | 0.00 | - | 5 | 132 | 450.00 | 55.45 | +2.00 | +3.74% | 1 | 610 |
| 147.83 | 0.00 | - | 7 | 10 | 455.00 | 56.85 | 0.00 | - | 11 | 154 |
| 153.60 | 0.00 | - | 1 | 205 | 460.00 | 58.68 | 0.00 | - | 1 | 304 |
| 196.93 | 0.00 | - | 2 | 25 | 465.00 | 60.78 | 0.00 | - | 1 | 73 |
| 146.48 | 0.00 | - | 1 | 101 | 470.00 | 61.50 | 0.00 | - | 100 | 390 |
| 109.60 | 0.00 | - | 20 | 103 | 475.00 | 75.70 | 0.00 | - | 111 | 150 |
| 145.80 | 0.00 | - | 1 | 82 | 480.00 | 70.05 | 0.00 | - | 10 | 998 |
| 139.40 | 0.00 | - | 2 | 82 | 485.00 | 68.80 | 0.00 | - | 2 | 238 |
| 133.00 | 0.00 | - | 10 | 117 | 490.00 | 71.85 | 0.00 | - | 410 | 415 |
| 134.25 | 0.00 | - | 1 | 165 | 495.00 | 74.32 | 0.00 | - | 1 | 118 |
| 133.88 | 0.00 | - | 2 | 341 | 500.00 | 77.30 | +0.60 | +0.78% | 76 | 1,403 |
| 127.60 | +0.55 | +0.43% | 1 | 30 | 505.00 | 78.80 | 0.00 | - | 1 | 138 |
| 126.95 | 0.00 | - | 1 | 61 | 510.00 | 84.25 | +2.92 | +3.59% | 10 | 189 |
| 122.90 | 0.00 | - | 1 | 73 | 515.00 | 86.85 | +1.35 | +1.58% | 10 | 62 |
| 119.50 | -4.80 | -3.86% | 20 | 124 | 520.00 | 86.95 | 0.00 | - | 2 | 326 |
| 126.65 | 0.00 | - | 1 | 137 | 525.00 | 84.10 | 0.00 | - | 1 | 41 |
| 114.25 | -10.10 | -8.12% | 4 | 293 | 530.00 | 92.22 | 0.00 | - | 172 | 335 |
| 115.00 | -6.35 | -5.23% | 1 | 51 | 535.00 | 92.43 | 0.00 | - | 1 | 32 |
| 110.64 | -3.61 | -3.16% | 1 | 68 | 540.00 | 101.00 | 0.00 | - | 2 | 71 |
| 108.75 | -3.25 | -2.90% | 6 | 22 | 545.00 | 119.20 | 0.00 | - | 3 | 14 |
| 105.35 | -5.48 | -4.94% | 5 | 124 | 550.00 | 102.20 | 0.00 | - | 302 | 786 |
| 103.07 | -1.53 | -1.46% | 2 | 114 | 560.00 | 104.95 | 0.00 | - | 4 | 21 |
| 102.20 | 0.00 | - | 1 | 178 | 570.00 | 117.70 | 0.00 | - | 100 | 116 |
| 94.53 | -0.37 | -0.39% | 25 | 1,730 | 580.00 | 122.68 | +2.78 | +2.32% | 1 | 154 |
| 72.54 | 0.00 | - | 2 | 89 | 590.00 | 125.20 | 0.00 | - | 18 | 44 |
| 88.30 | -0.20 | -0.23% | 9 | 263 | 600.00 | 141.25 | 0.00 | - | 40 | 0 |
| 84.90 | -1.10 | -1.28% | 6 | 263 | 610.00 | 138.50 | 0.00 | - | 1 | 8 |
| 81.60 | -2.70 | -3.20% | 9 | 131 | 620.00 | 181.15 | 0.00 | - | 2 | 25 |
| 78.45 | -3.25 | -3.98% | 6 | 91 | 630.00 | 178.70 | 0.00 | - | 25 | 26 |
| 75.35 | -2.54 | -3.26% | 7 | 47 | 640.00 | 178.13 | 0.00 | - | 2 | 17 |
| 72.40 | +2.74 | +3.93% | 12 | 389 | 650.00 | 182.90 | 0.00 | - | 26 | 125 |
| 69.50 | +0.10 | +0.14% | 10 | 237 | 660.00 | 178.15 | -22.85 | -11.37% | 1 | 40 |
| 64.05 | -1.10 | -1.69% | 11 | 53 | 680.00 | 192.63 | -15.82 | -7.59% | 1 | 15 |
| 58.95 | -2.30 | -3.76% | 9 | 427 | 700.00 | 205.70 | 0.00 | - | 2 | 16 |
| 54.20 | +2.11 | +4.05% | 5 | 94 | 720.00 | 221.00 | 0.00 | - | 2 | 17 |
| 51.85 | 0.00 | - | 1 | 63 | 740.00 | 248.00 | 0.00 | - | 17 | 17 |
| 48.00 | 0.00 | - | 1 | 47 | 750.00 | 240.35 | 0.00 | - | 1 | 7 |
| 40.25 | 0.00 | - | 16 | 8 | 760.00 | 256.40 | 0.00 | - | 1 | 0 |
| 43.80 | 0.00 | - | 1 | 30 | 780.00 | 264.15 | 0.00 | - | 2 | 4 |
| 37.70 | -3.10 | -7.60% | 75 | 351 | 800.00 | 278.53 | 0.00 | - | 1 | 98 |
| 34.70 | 0.00 | - | 18 | 44 | 820.00 | 298.50 | 0.00 | - | 2 | 4 |
| 35.05 | 0.00 | - | 8 | 10 | 840.00 | 324.85 | 0.00 | - | - | 4 |
| 35.05 | 0.00 | - | 2 | 46 | 850.00 | 323.20 | 0.00 | - | 1 | 6 |
| 29.25 | 0.00 | - | 2 | 2 | 860.00 | - | - | - | - | - |
| 25.58 | -0.96 | -3.62% | 6 | 376 | 900.00 | 391.67 | 0.00 | - | 4 | 12 |
| 20.44 | +0.56 | +2.82% | 2 | 159 | 950.00 | 431.05 | 0.00 | - | 2 | 95 |
| 17.07 | -0.33 | -1.90% | 8 | 250 | 1,000.00 | 481.64 | 0.00 | - | 2 | 3 |
| 13.84 | -0.76 | -5.21% | 4 | 323 | 1,050.00 | 512.75 | 0.00 | - | 2 | 2 |
© 2021 Verizon Media. All rights reserved.
