Singapore markets close in 4 hours 27 minutes
Straits Times Index
3,270.11 +30.05 (+0.93%) Nikkei
28,013.09 -149.74 (-0.53%) Hang Seng
17,964.24 +666.30 (+3.85%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,392.20 +165.84 (+1.02%) CMC Crypto 200
385.97 +5.68 (+1.49%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 259.40 | 0.00 | - | 6 | 42 | 10.00 | 0.02 | 0.00 | - | 201 | 3,781 |
| 270.62 | 0.00 | - | 1 | 0 | 20.00 | 0.01 | 0.00 | - | 2 | 336 |
| 227.74 | 0.00 | - | 4 | 3 | 30.00 | 0.01 | 0.00 | - | 1 | 878 |
| 241.92 | 0.00 | - | 1 | 3 | 40.00 | 0.01 | 0.00 | - | 90 | 1,469 |
| 207.99 | 0.00 | - | 4 | 64 | 50.00 | 0.01 | 0.00 | - | 10 | 2,893 |
| 161.55 | 0.00 | - | 1 | 2 | 60.00 | 0.01 | 0.00 | - | 20 | 1,322 |
| 216.49 | 0.00 | - | 1 | 11 | 70.00 | 0.02 | 0.00 | - | 50 | 1,256 |
| 202.27 | 0.00 | - | 1 | 3 | 80.00 | 0.03 | 0.00 | - | 1 | 1,722 |
| 204.85 | 0.00 | - | 11 | 11 | 90.00 | 0.01 | -0.01 | -50.00% | 6 | 2,923 |
| 200.98 | 0.00 | - | 5 | 0 | 95.00 | 0.01 | 0.00 | - | 1 | 777 |
| 198.00 | 0.00 | - | 2 | 0 | 100.00 | 0.01 | -0.02 | -66.67% | 246 | 4,787 |
| 86.45 | 0.00 | - | 1 | 93 | 105.00 | 0.06 | 0.00 | - | 1 | 1,967 |
| 187.50 | 0.00 | - | 2 | 0 | 110.00 | 0.08 | 0.00 | - | 60 | 3,053 |
| 120.65 | 0.00 | - | 1 | 43 | 115.00 | 0.09 | 0.00 | - | 1 | 2,647 |
| 190.70 | 0.00 | - | 20 | 98 | 120.00 | 0.07 | -0.02 | -22.22% | 44 | 3,546 |
| 109.35 | 0.00 | - | 3 | 104 | 125.00 | 0.11 | 0.00 | - | 106 | 3,624 |
| 180.87 | 0.00 | - | 20 | 117 | 130.00 | 0.14 | 0.00 | - | 2 | 2,108 |
| 175.81 | 0.00 | - | 20 | 52 | 135.00 | 0.17 | -0.06 | -26.09% | 5 | 2,403 |
| 146.20 | 0.00 | - | 1 | 62 | 140.00 | 0.22 | -0.02 | -8.33% | 50 | 1,823 |
| 141.50 | 0.00 | - | 1 | 49 | 145.00 | 0.31 | 0.00 | - | 2 | 757 |
| 139.82 | 0.00 | - | 204 | 466 | 150.00 | 0.34 | -0.04 | -10.53% | 76 | 3,047 |
| 152.08 | 0.00 | - | 1 | 68 | 155.00 | 0.43 | -0.03 | -6.52% | 30 | 1,039 |
| 151.00 | 0.00 | - | 1 | 176 | 160.00 | 0.50 | -0.06 | -10.71% | 21 | 3,474 |
| 93.15 | 0.00 | - | 1 | 148 | 165.00 | 0.87 | 0.00 | - | 52 | 984 |
| 115.80 | 0.00 | - | 2 | 144 | 170.00 | 0.83 | -0.01 | -1.19% | 6 | 4,342 |
| 103.55 | 0.00 | - | 82 | 171 | 175.00 | 1.03 | +0.03 | +3.00% | 58 | 2,323 |
| 103.45 | -12.23 | -10.57% | 1 | 454 | 180.00 | 1.26 | +0.02 | +1.61% | 20 | 2,289 |
| 126.15 | 0.00 | - | 8 | 1,007 | 185.00 | 1.47 | 0.00 | - | 23 | 2,987 |
| 97.33 | 0.00 | - | 5 | 439 | 190.00 | 1.82 | +0.12 | +7.06% | 10 | 3,064 |
| 95.15 | 0.00 | - | 1 | 166 | 195.00 | 2.14 | +0.08 | +3.88% | 11 | 1,816 |
| 88.00 | -6.40 | -6.78% | 1 | 1,922 | 200.00 | 2.54 | +0.12 | +4.96% | 35 | 9,144 |
| 84.25 | +5.83 | +7.43% | 2 | 5 | 205.00 | 3.00 | +0.13 | +4.53% | 11 | 73 |
| 78.15 | -3.43 | -4.20% | 17 | 2,367 | 210.00 | 3.51 | +0.27 | +8.33% | 283 | 6,320 |
| 75.93 | 0.00 | - | 1 | 36 | 215.00 | 4.11 | +0.39 | +10.48% | 5 | 681 |
| 68.78 | -3.50 | -4.84% | 3 | 2,149 | 220.00 | 4.82 | +0.37 | +8.31% | 23 | 5,101 |
| 65.95 | 0.00 | - | 1 | 75 | 225.00 | 5.52 | +0.37 | +7.18% | 10 | 1,970 |
| 59.35 | -3.14 | -5.02% | 44 | 2,580 | 230.00 | 6.43 | +0.53 | +8.98% | 61 | 4,062 |
| 56.85 | -5.17 | -8.34% | 1 | 46 | 235.00 | 7.40 | +0.40 | +5.71% | 16 | 176 |
| 52.80 | -1.86 | -3.40% | 3 | 2,809 | 240.00 | 8.48 | +0.71 | +9.14% | 231 | 6,774 |
| 49.00 | -2.97 | -5.71% | 5 | 44 | 245.00 | 9.57 | +0.56 | +6.22% | 12 | 838 |
| 43.60 | -4.10 | -8.60% | 36 | 18,037 | 250.00 | 10.97 | +0.75 | +7.34% | 161 | 21,833 |
| 40.00 | -2.89 | -6.74% | 19 | 259 | 255.00 | 12.49 | +0.62 | +5.22% | 12 | 439 |
| 36.70 | -3.08 | -7.74% | 11 | 2,333 | 260.00 | 13.93 | +0.48 | +3.57% | 17 | 4,073 |
| 35.00 | -3.20 | -8.38% | 6 | 310 | 265.00 | 15.77 | +1.21 | +8.31% | 6 | 288 |
| 30.83 | -3.17 | -9.32% | 181 | 3,356 | 270.00 | 17.93 | +0.91 | +5.35% | 41 | 3,809 |
| 27.84 | -7.01 | -20.11% | 25 | 300 | 275.00 | 20.05 | +1.30 | +6.93% | 16 | 414 |
| 25.35 | -2.05 | -7.48% | 4,600 | 11,221 | 280.00 | 22.42 | +1.23 | +5.80% | 4,603 | 9,490 |
| 22.66 | -2.44 | -9.72% | 45 | 205 | 285.00 | 24.68 | +1.64 | +7.12% | 29 | 298 |
| 20.33 | -2.67 | -11.61% | 310 | 2,380 | 290.00 | 27.55 | +1.45 | +5.56% | 134 | 6,439 |
| 18.20 | -2.55 | -12.29% | 267 | 345 | 295.00 | 30.30 | +2.15 | +7.64% | 68 | 477 |
| 16.20 | -2.60 | -13.83% | 632 | 12,356 | 300.00 | 33.35 | +2.30 | +7.41% | 55 | 13,030 |
| 14.93 | -2.22 | -12.94% | 6 | 874 | 305.00 | 36.34 | +2.49 | +7.36% | 4 | 601 |
| 12.79 | -1.48 | -10.37% | 112 | 3,183 | 310.00 | 38.20 | +4.20 | +12.35% | 2 | 12,060 |
| 11.31 | -1.46 | -11.43% | 77 | 236 | 315.00 | 42.10 | +5.05 | +13.63% | 3 | 264 |
| 9.93 | -1.87 | -15.85% | 80 | 2,369 | 320.00 | 44.63 | +1.05 | +2.41% | 1 | 6,315 |
| 8.80 | -1.22 | -12.18% | 19 | 224 | 325.00 | 49.15 | +1.13 | +2.35% | 10 | 121 |
| 7.73 | -1.32 | -14.59% | 84 | 4,070 | 330.00 | 49.80 | -2.06 | -3.97% | 2 | 4,087 |
| 6.78 | -1.32 | -16.30% | 47 | 437 | 335.00 | 54.65 | 0.00 | - | 1 | 63 |
| 5.80 | -1.20 | -17.14% | 58 | 3,087 | 340.00 | 57.60 | -1.30 | -2.21% | 2 | 1,918 |
| 5.15 | -0.91 | -15.02% | 26 | 194 | 345.00 | 60.85 | -2.27 | -3.60% | 2 | 34 |
| 4.50 | -0.95 | -17.43% | 1,115 | 10,389 | 350.00 | 69.35 | +6.30 | +9.99% | 10 | 1,764 |
| 4.06 | -0.46 | -10.18% | 210 | 214 | 355.00 | 66.92 | 0.00 | - | 69 | 30 |
| 3.50 | -0.50 | -12.50% | 44 | 4,142 | 360.00 | 72.45 | 0.00 | - | 6 | 2,127 |
| 2.99 | -0.59 | -16.48% | 8 | 168 | 365.00 | 80.60 | 0.00 | - | 1 | 42 |
| 2.60 | -0.55 | -17.46% | 96 | 4,545 | 370.00 | 89.49 | +9.14 | +11.38% | 22 | 964 |
| 2.28 | -0.94 | -29.19% | 40 | 1,038 | 375.00 | 92.40 | +7.70 | +9.09% | 2 | 88 |
| 1.98 | -0.37 | -15.74% | 53 | 4,559 | 380.00 | 97.53 | +4.90 | +5.29% | 2 | 535 |
| 1.74 | -0.34 | -16.35% | 16 | 167 | 385.00 | 97.45 | 0.00 | - | 198 | 122 |
| 1.59 | -0.24 | -13.11% | 5 | 1,541 | 390.00 | 102.64 | 0.00 | - | 2 | 2,467 |
| 1.70 | +0.05 | +3.03% | 3 | 249 | 395.00 | 106.76 | 0.00 | - | 2 | 2 |
| 1.17 | -0.26 | -18.18% | 33 | 7,762 | 400.00 | 115.10 | 0.00 | - | 1 | 780 |
| 1.05 | -0.18 | -14.63% | 4 | 80 | 405.00 | 117.75 | 0.00 | - | 2 | 3 |
| 0.98 | -0.12 | -10.91% | 29 | 5,029 | 410.00 | 126.55 | +1.25 | +1.00% | 2 | 2,398 |
| 0.82 | -0.15 | -15.46% | 13 | 79 | 415.00 | 133.51 | -22.87 | -14.62% | 20 | 0 |
| 0.70 | -0.30 | -30.00% | 13 | 1,204 | 420.00 | 130.00 | 0.00 | - | 273 | 126 |
| 0.90 | 0.00 | - | 1 | 95 | 425.00 | - | - | - | - | - |
| 0.57 | -0.09 | -13.64% | 6 | 1,410 | 430.00 | 137.55 | 0.00 | - | 916 | 211 |
| 0.50 | -0.07 | -12.28% | 9 | 53 | 435.00 | 124.37 | 0.00 | - | 22 | 0 |
| 0.46 | -0.07 | -13.21% | 10 | 752 | 440.00 | 147.35 | 0.00 | - | 349 | 65 |
| 0.52 | -0.04 | -7.14% | 4 | 25 | 445.00 | 155.45 | 0.00 | - | 100 | 0 |
| 0.40 | -0.07 | -14.89% | 36 | 5,546 | 450.00 | 158.05 | 0.00 | - | 1,117 | 154 |
| 0.35 | -0.07 | -16.67% | 4 | 501 | 455.00 | 171.93 | +4.95 | +2.96% | 4 | 0 |
| 0.33 | -0.01 | -2.94% | 34 | 573 | 460.00 | 167.89 | 0.00 | - | 29 | 20 |
| 0.30 | -0.11 | -26.83% | 2 | 847 | 465.00 | 172.25 | 0.00 | - | 265 | 48 |
| 0.26 | -0.79 | -75.24% | 20 | 598 | 470.00 | 184.55 | 0.00 | - | 38 | 10 |
| 0.25 | -0.44 | -63.77% | 26 | 456 | 475.00 | 202.85 | 0.00 | - | 39 | 1 |
| 0.26 | 0.00 | - | 100 | 689 | 480.00 | 187.35 | 0.00 | - | 449 | 63 |
| 0.28 | 0.00 | - | 1 | 295 | 485.00 | 192.30 | 0.00 | - | 524 | 60 |
| 0.26 | 0.00 | - | 14 | 812 | 490.00 | 197.25 | 0.00 | - | 47 | 0 |
| 0.27 | 0.00 | - | 11 | 529 | 495.00 | 203.80 | 0.00 | - | 3 | 3 |
| 0.13 | -0.10 | -43.48% | 40 | 3,683 | 500.00 | 207.85 | 0.00 | - | 3,190 | 348 |
| 0.14 | -0.02 | -12.50% | 1 | 469 | 505.00 | 218.00 | 0.00 | - | 13 | 13 |
| 0.12 | -0.03 | -20.00% | 16 | 668 | 510.00 | 218.30 | 0.00 | - | 1,292 | 150 |
| 0.14 | 0.00 | - | 8 | 318 | 515.00 | 223.80 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 10 | 531 | 520.00 | 228.83 | 0.00 | - | 1 | 0 |
| 0.10 | -0.14 | -58.33% | 20 | 606 | 525.00 | 236.35 | 0.00 | - | 20 | 0 |
| 0.09 | 0.00 | - | 1 | 497 | 530.00 | 238.30 | 0.00 | - | 2,709 | 313 |
| 0.10 | 0.00 | - | 50 | 387 | 535.00 | 246.26 | 0.00 | - | 20 | 0 |
| 0.09 | 0.00 | - | 20 | 198 | 540.00 | 248.25 | 0.00 | - | 1,358 | 156 |
| 0.11 | 0.00 | - | 4 | 142 | 545.00 | 258.27 | 0.00 | - | 7 | 6 |
| 0.05 | -0.02 | -28.57% | 1 | 2,740 | 550.00 | 263.11 | 0.00 | - | 20 | 158 |
| 0.07 | 0.00 | - | 3 | 439 | 560.00 | 268.95 | 0.00 | - | 1,438 | 161 |
| 0.13 | 0.00 | - | 3 | 1,136 | 570.00 | 288.95 | +4.25 | +1.49% | 91 | 530 |
| 0.03 | -0.03 | -50.00% | 1 | 4,790 | 580.00 | 298.98 | +4.28 | +1.45% | 90 | 462 |
| 0.04 | 0.00 | - | 10 | 542 | 590.00 | 302.79 | 0.00 | - | 5 | 6 |
| 0.01 | -0.02 | -66.67% | 7 | 2,838 | 600.00 | 318.95 | +4.25 | +1.35% | 180 | 900 |
| 0.03 | 0.00 | - | 301 | 1,020 | 610.00 | 322.82 | 0.00 | - | 6 | 6 |
| 0.03 | -0.07 | -70.00% | 100 | 1,462 | 620.00 | 332.82 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 53 | 952 | 630.00 | 334.91 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 5 | 756 | 640.00 | 367.01 | 0.00 | - | 20 | 0 |
| 0.03 | +0.01 | +50.00% | 2 | 1,451 | 650.00 | 369.16 | +10.91 | +3.05% | 150 | 451 |
| 0.04 | 0.00 | - | 11 | 1,284 | 660.00 | 365.31 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 5 | 1,031 | 680.00 | 399.16 | +5.56 | +1.41% | 150 | 300 |
| 0.03 | 0.00 | - | 3 | 2,198 | 700.00 | 413.61 | 0.00 | - | 26 | 0 |
| 0.02 | -0.03 | -60.00% | 1 | 305 | 720.00 | 433.62 | 0.00 | - | 14 | 0 |
| 0.04 | 0.00 | - | 5 | 285 | 740.00 | 447.42 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 30 | 1,406 | 750.00 | 449.90 | 0.00 | - | 33 | 0 |
| 0.06 | 0.00 | - | 20 | 3,388 | 760.00 | 486.20 | 0.00 | - | 3 | 0 |
| 0.03 | +0.02 | +200.00% | 3 | 415 | 780.00 | 477.90 | 0.00 | - | 149 | 0 |
| 0.02 | 0.00 | - | 20 | 1,950 | 800.00 | 511.65 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 820.00 | 531.45 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 1 | 137 | 840.00 | 572.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 23 | 793 | 850.00 | 546.20 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 100 | 1,110 | 860.00 | 556.15 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 400 | 325 | 880.00 | 591.10 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 1,556 | 900.00 | 645.57 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 1 | 574 | 920.00 | 665.66 | 0.00 | - | 11 | 0 |
| 0.03 | 0.00 | - | 2 | 346 | 940.00 | 685.63 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 6 | 1,164 | 950.00 | 648.20 | 0.00 | - | 7 | 0 |
| 0.03 | 0.00 | - | 2 | 668 | 960.00 | 658.22 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 10 | 159 | 980.00 | 692.90 | 0.00 | - | 170 | 0 |
| 0.02 | 0.00 | - | 10 | 2,233 | 1,000.00 | 744.65 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,020.00 | 725.08 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 3,846 | 1,050.00 | 761.05 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 61 | 0 | 1,100.00 | 811.70 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 150 | 1,125.00 | 837.10 | 0.00 | - | 361 | 0 |
| 0.02 | 0.00 | - | 22 | 276 | 1,150.00 | 862.30 | 0.00 | - | 133 | 0 |
| 0.04 | 0.00 | - | 1 | 169 | 1,175.00 | 887.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,200.00 | 911.07 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 693 | 1,225.00 | 937.30 | 0.00 | - | 217 | 0 |
| 0.01 | 0.00 | - | 1 | 293 | 1,250.00 | 962.40 | 0.00 | - | 390 | 0 |
| 0.03 | 0.00 | - | 1 | 411 | 1,275.00 | 987.20 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 1 | 656 | 1,300.00 | 1,012.55 | 0.00 | - | 61 | 0 |
| 0.01 | 0.00 | - | 3 | 2,647 | 1,325.00 | 1,040.30 | +4.25 | +0.41% | 4 | 0 |
© 2022 Yahoo. All rights reserved.
