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
30,003.86 +689.29 (+2.35%) 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
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 174.18 | 0.00 | - | 47 | 40 | 10.00 | 0.05 | 0.00 | - | 14 | 934 |
| - | - | - | - | - | 20.00 | 0.11 | 0.00 | - | 5 | 87 |
| 331.27 | 0.00 | - | 4 | 1 | 30.00 | 0.26 | 0.00 | - | 4 | 140 |
| 292.42 | 0.00 | - | - | 0 | 40.00 | 0.43 | -0.17 | -28.33% | 1 | 211 |
| 185.00 | 0.00 | - | 11 | 62 | 50.00 | 0.89 | -0.05 | -5.32% | 12 | 2,206 |
| 310.71 | 0.00 | - | 2 | 1 | 60.00 | 1.50 | 0.00 | - | 1 | 458 |
| - | - | - | - | - | 70.00 | 2.00 | -0.10 | -4.76% | 1 | 528 |
| - | - | - | - | - | 80.00 | 2.58 | -0.18 | -6.52% | 28 | 398 |
| 106.50 | 0.00 | - | 1 | 12 | 90.00 | 3.80 | +0.03 | +0.80% | 29 | 552 |
| - | - | - | - | - | 95.00 | 4.63 | 0.00 | - | 2 | 29 |
| 90.23 | 0.00 | - | 2 | 114 | 100.00 | 5.05 | 0.00 | - | 52 | 4,147 |
| 76.71 | 0.00 | - | 146 | 93 | 105.00 | 6.05 | 0.00 | - | 6 | 1,837 |
| 74.85 | 0.00 | - | - | 11 | 110.00 | 6.40 | -0.82 | -11.36% | 9 | 2,090 |
| 84.35 | 0.00 | - | 12 | 37 | 115.00 | 7.60 | +0.05 | +0.66% | 25 | 660 |
| 80.40 | 0.00 | - | 15 | 78 | 120.00 | 7.91 | -0.59 | -6.94% | 16 | 3,110 |
| 63.35 | 0.00 | - | 2 | 95 | 125.00 | 9.65 | 0.00 | - | 18 | 1,318 |
| 66.00 | 0.00 | - | 5 | 102 | 130.00 | 11.20 | 0.00 | - | 4 | 1,575 |
| 61.75 | 0.00 | - | 1 | 55 | 135.00 | 13.15 | 0.00 | - | 3 | 1,377 |
| 59.38 | 0.00 | - | 4 | 17 | 140.00 | 14.20 | -0.85 | -5.65% | 101 | 1,105 |
| 56.40 | 0.00 | - | 12 | 38 | 145.00 | 14.90 | -0.29 | -1.91% | 6 | 137 |
| 48.90 | 0.00 | - | 1 | 123 | 150.00 | 17.45 | +0.80 | +4.80% | 104 | 2,278 |
| 54.25 | 0.00 | - | 1 | 10 | 155.00 | 19.35 | -1.72 | -8.16% | 3 | 409 |
| 47.50 | 0.00 | - | 8 | 61 | 160.00 | 21.30 | +0.90 | +4.41% | 8 | 476 |
| 40.40 | 0.00 | - | 2 | 34 | 165.00 | 23.50 | +1.30 | +5.86% | 3 | 299 |
| 41.85 | 0.00 | - | 4 | 81 | 170.00 | 25.50 | -1.17 | -4.39% | 5 | 762 |
| 36.79 | -1.48 | -3.87% | 3 | 167 | 175.00 | 27.95 | +1.17 | +4.37% | 11 | 933 |
| 37.49 | +0.49 | +1.32% | 73 | 228 | 180.00 | 30.30 | +1.69 | +5.91% | 129 | 1,414 |
| 33.45 | -0.85 | -2.48% | 10 | 196 | 185.00 | 32.24 | +0.74 | +2.35% | 5 | 470 |
| 31.40 | -0.40 | -1.26% | 36 | 115 | 190.00 | 35.75 | +1.05 | +3.03% | 6 | 951 |
| 27.00 | +0.40 | +1.50% | 12 | 80 | 195.00 | 38.40 | +1.21 | +3.25% | 3 | 440 |
| 27.30 | +0.63 | +2.36% | 72 | 781 | 200.00 | 39.93 | +0.53 | +1.35% | 33 | 6,214 |
| 22.20 | -1.90 | -7.88% | 202 | 884 | 210.00 | 42.97 | -5.43 | -11.22% | 2 | 2,453 |
| 20.00 | +0.41 | +2.09% | 67 | 936 | 220.00 | 54.85 | 0.00 | - | 12 | 1,253 |
| 15.90 | -1.30 | -7.56% | 36 | 997 | 230.00 | 60.92 | +1.47 | +2.47% | 3 | 695 |
| 14.40 | +0.29 | +2.06% | 17 | 1,141 | 240.00 | 70.01 | +2.31 | +3.41% | 1 | 4,444 |
| 12.05 | +0.35 | +2.99% | 88 | 3,415 | 250.00 | 80.43 | 0.00 | - | 5 | 7,075 |
| 10.20 | 0.00 | - | 15 | 627 | 260.00 | 93.80 | 0.00 | - | 11 | 2,514 |
| 9.12 | +1.82 | +24.93% | 2 | 491 | 270.00 | 98.37 | 0.00 | - | 1 | 2,429 |
| 6.40 | 0.00 | - | 10 | 934 | 280.00 | 94.55 | 0.00 | - | 1 | 1,964 |
| 6.24 | 0.00 | - | 1 | 670 | 290.00 | 112.40 | +1.26 | +1.13% | 11 | 3,412 |
| 4.90 | -0.14 | -2.78% | 85 | 3,213 | 300.00 | 118.30 | -7.00 | -5.59% | 2 | 7,911 |
| 4.30 | 0.00 | - | 12 | 1,199 | 310.00 | 124.80 | 0.00 | - | 1 | 11,527 |
| 3.74 | 0.00 | - | 1 | 863 | 320.00 | 143.45 | 0.00 | - | 1 | 6,195 |
| 3.03 | -0.22 | -6.77% | 104 | 622 | 330.00 | 149.36 | +7.86 | +5.55% | 3 | 3,971 |
| 2.50 | 0.00 | - | 4 | 539 | 340.00 | 170.96 | 0.00 | - | 1 | 1,800 |
| 2.44 | +0.06 | +2.52% | 4 | 2,997 | 350.00 | 166.72 | 0.00 | - | 5 | 1,845 |
| 1.90 | -0.04 | -2.06% | 4 | 443 | 360.00 | 178.93 | 0.00 | - | 3 | 2,021 |
| 1.71 | -0.20 | -10.47% | 15 | 896 | 370.00 | 205.86 | 0.00 | - | 1 | 2,038 |
| 1.50 | 0.00 | - | 2 | 741 | 380.00 | 196.44 | 0.00 | - | 2 | 1,824 |
| 1.35 | -0.16 | -10.60% | 3 | 895 | 390.00 | 195.20 | 0.00 | - | 1 | 2,141 |
| 1.17 | -0.03 | -2.50% | 75 | 3,453 | 400.00 | 217.66 | -0.64 | -0.29% | 1 | 3,401 |
| 0.98 | -0.31 | -24.03% | 2 | 1,492 | 410.00 | 227.88 | +1.24 | +0.55% | 1 | 1,662 |
| 0.98 | +0.01 | +1.03% | 1 | 925 | 420.00 | 233.97 | 0.00 | - | 2 | 387 |
| 0.91 | 0.00 | - | 1 | 1,110 | 430.00 | 246.00 | 0.00 | - | 20 | 748 |
| 0.77 | 0.00 | - | 6 | 498 | 440.00 | 255.18 | 0.00 | - | 2 | 400 |
| 0.50 | -0.27 | -35.06% | 7 | 5,456 | 450.00 | 270.37 | 0.00 | - | 7 | 1,416 |
| 0.74 | 0.00 | - | 1 | 238 | 455.00 | 261.05 | 0.00 | - | 1 | 156 |
| 0.65 | 0.00 | - | 1 | 363 | 460.00 | 286.00 | 0.00 | - | 4 | 576 |
| 0.74 | 0.00 | - | 1 | 629 | 465.00 | 287.58 | 0.00 | - | 150 | 871 |
| 1.00 | 0.00 | - | 2 | 425 | 470.00 | 288.42 | -4.15 | -1.42% | 1 | 729 |
| 0.68 | 0.00 | - | 1 | 393 | 475.00 | 300.00 | 0.00 | - | 10 | 92 |
| 0.60 | 0.00 | - | 1 | 410 | 480.00 | 299.00 | -1.48 | -0.49% | 1 | 834 |
| 0.52 | 0.00 | - | 10 | 275 | 485.00 | 262.00 | 0.00 | - | 1 | 199 |
| 0.72 | 0.00 | - | 4 | 598 | 490.00 | 313.60 | 0.00 | - | 5 | 383 |
| 0.76 | 0.00 | - | 10 | 262 | 495.00 | 306.11 | 0.00 | - | 3 | 136 |
| 0.48 | 0.00 | - | 37 | 3,523 | 500.00 | 315.50 | 0.00 | - | 1 | 1,373 |
| 0.65 | 0.00 | - | 5 | 166 | 505.00 | 321.34 | 0.00 | - | 4 | 40 |
| 0.44 | -0.21 | -32.31% | 1 | 350 | 510.00 | 308.86 | 0.00 | - | 2 | 246 |
| 0.88 | 0.00 | - | 1 | 316 | 515.00 | 301.55 | 0.00 | - | 4 | 37 |
| 0.74 | 0.00 | - | 12 | 383 | 520.00 | 335.67 | 0.00 | - | 1 | 232 |
| 0.45 | 0.00 | - | 1 | 576 | 525.00 | 329.70 | 0.00 | - | 2 | 52 |
| 0.30 | 0.00 | - | 1 | 427 | 530.00 | 350.90 | 0.00 | - | 5 | 599 |
| 0.57 | 0.00 | - | 12 | 207 | 535.00 | 331.98 | 0.00 | - | 14 | 74 |
| 0.49 | 0.00 | - | 1 | 187 | 540.00 | 365.64 | 0.00 | - | 123 | 458 |
| 0.44 | 0.00 | - | 1 | 128 | 545.00 | 349.59 | 0.00 | - | 142 | 103 |
| 0.44 | +0.05 | +12.82% | 2 | 1,584 | 550.00 | 379.47 | 0.00 | - | 15 | 562 |
| 0.39 | 0.00 | - | 5 | 504 | 560.00 | 378.65 | 0.00 | - | 9 | 302 |
| 0.36 | 0.00 | - | 2 | 451 | 570.00 | 386.07 | +18.34 | +4.99% | 1 | 939 |
| 0.44 | 0.00 | - | 5 | 4,764 | 580.00 | 387.00 | 0.00 | - | 1 | 883 |
| 0.38 | 0.00 | - | 1 | 539 | 590.00 | 366.44 | 0.00 | - | 22 | 41 |
| 0.33 | +0.01 | +3.13% | 4 | 2,381 | 600.00 | 424.50 | 0.00 | - | 1 | 1,116 |
| 0.40 | 0.00 | - | 10 | 1,151 | 610.00 | 423.00 | 0.00 | - | 1 | 115 |
| 0.34 | 0.00 | - | 1 | 1,487 | 620.00 | 435.45 | 0.00 | - | 1 | 249 |
| 0.25 | 0.00 | - | 1 | 511 | 630.00 | 437.58 | 0.00 | - | 1 | 42 |
| 0.43 | 0.00 | - | 1 | 715 | 640.00 | 426.50 | 0.00 | - | 5 | 33 |
| 0.37 | 0.00 | - | 5 | 1,429 | 650.00 | 447.60 | 0.00 | - | 3 | 540 |
| 0.33 | 0.00 | - | 2 | 1,243 | 660.00 | 444.50 | 0.00 | - | 20 | 88 |
| 0.23 | +0.01 | +4.55% | 1 | 1,015 | 680.00 | 328.76 | 0.00 | - | 7 | 547 |
| 0.20 | -0.01 | -4.76% | 46 | 1,616 | 700.00 | 481.28 | 0.00 | - | 4 | 13 |
| 0.31 | 0.00 | - | 1 | 272 | 720.00 | 372.20 | 0.00 | - | 2 | 1 |
| 0.29 | 0.00 | - | 1 | 190 | 740.00 | 521.14 | 0.00 | - | 20 | 0 |
| 0.21 | 0.00 | - | 1 | 472 | 750.00 | 189.55 | 0.00 | - | 2 | 65 |
| 0.41 | 0.00 | - | 4 | 268 | 760.00 | 409.47 | 0.00 | - | 2 | 3 |
| 0.24 | 0.00 | - | 6 | 265 | 780.00 | 367.90 | 0.00 | - | 2 | 28 |
| 0.13 | -0.07 | -35.00% | 4 | 2,003 | 800.00 | 603.19 | 0.00 | - | 12 | 2 |
| 0.13 | -0.04 | -23.53% | 8 | 442 | 820.00 | 632.00 | 0.00 | - | 2 | 2 |
| 0.19 | 0.00 | - | 4 | 136 | 840.00 | 433.70 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 2 | 463 | 850.00 | 474.00 | 0.00 | - | 1 | 5 |
| 0.70 | 0.00 | - | 1 | 598 | 860.00 | 459.73 | 0.00 | - | 4 | 2 |
| 0.13 | 0.00 | - | 6 | 129 | 880.00 | 360.10 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 1,336 | 900.00 | 723.40 | 0.00 | - | 10 | 58 |
| 0.18 | 0.00 | - | 1 | 206 | 920.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 235 | 940.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 705 | 950.00 | 726.15 | 0.00 | - | 7 | 7 |
| 0.34 | 0.00 | - | 13 | 138 | 960.00 | 597.00 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 14 | 55 | 980.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 2,034 | 1,000.00 | 559.75 | 0.00 | - | 1 | 11 |
| 0.20 | 0.00 | - | 2 | 245 | 1,020.00 | 646.95 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 3 | 3,832 | 1,050.00 | 531.00 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 314 | 1,100.00 | 715.81 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 1 | 106 | 1,125.00 | 743.10 | 0.00 | - | - | 0 |
| 0.05 | -0.03 | -37.50% | 20 | 291 | 1,150.00 | 781.99 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 1 | 155 | 1,175.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 201 | 1,200.00 | 819.07 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 174 | 1,225.00 | 848.23 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 198 | 1,250.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 304 | 1,275.00 | 899.00 | 0.00 | - | - | 0 |
| 0.08 | +0.03 | +60.00% | 6 | 308 | 1,300.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 1 | 2,635 | 1,325.00 | 1,118.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
