Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,126.54+7.92(+0.25%)Nikkei
28,865.37-9.52(-0.03%)Hang Seng
28,841.70+24.63(+0.09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
512.74+3.92 (+0.77%)
At close: 4:00PM EDT
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 100.00 | 0.81 | 0.00 | - | 20 | 0 |
| 355.25 | 0.00 | - | 1 | 0 | 150.00 | 1.70 | 0.00 | - | 2 | 0 |
| 305.67 | 0.00 | - | 1 | 0 | 200.00 | 3.75 | 0.00 | - | 7 | 0 |
| 259.60 | 0.00 | - | 20 | 0 | 240.00 | 5.97 | 0.00 | - | 100 | 0 |
| 261.69 | 0.00 | - | 1 | 0 | 250.00 | 7.30 | 0.00 | - | 8 | 0 |
| 240.61 | 0.00 | - | 30 | 0 | 260.00 | 8.34 | 0.00 | - | 90 | 0 |
| 251.70 | 0.00 | - | 1 | 9 | 270.00 | 14.00 | 0.00 | - | 55 | 0 |
| 243.92 | 0.00 | - | 1 | 3 | 280.00 | 9.69 | 0.00 | - | 69 | 0 |
| 273.92 | 0.00 | - | 1 | 1 | 290.00 | 10.90 | 0.00 | - | 58 | 0 |
| 228.10 | 0.00 | - | 1 | 0 | 300.00 | 12.30 | 0.00 | - | 173 | 0 |
| 212.08 | 0.00 | - | 1 | 8 | 310.00 | 13.97 | 0.00 | - | 116 | 0 |
| 210.00 | 0.00 | - | 4 | 29 | 320.00 | 16.00 | 0.00 | - | 38 | 0 |
| 201.50 | 0.00 | - | 1 | 0 | 330.00 | 17.37 | 0.00 | - | 29 | 0 |
| 183.73 | 0.00 | - | 2 | 0 | 340.00 | 19.14 | 0.00 | - | 10 | 0 |
| 177.75 | 0.00 | - | 11 | 0 | 350.00 | 20.65 | 0.00 | - | 2 | 0 |
| 158.71 | 0.00 | - | 1 | 0 | 360.00 | 23.75 | 0.00 | - | 164 | 0 |
| 160.68 | 0.00 | - | 2 | 40 | 370.00 | 27.70 | 0.00 | - | 4 | 0 |
| 144.43 | 0.00 | - | 1 | 0 | 380.00 | 28.10 | 0.00 | - | 9 | 0 |
| 146.86 | 0.00 | - | 121 | 0 | 390.00 | 31.20 | 0.00 | - | 4 | 0 |
| 143.82 | 0.00 | - | 2 | 0 | 400.00 | 34.02 | 0.00 | - | 11 | 0 |
| 147.70 | 0.00 | - | 1 | 16 | 410.00 | 37.05 | 0.00 | - | 6 | 0 |
| 134.95 | 0.00 | - | 1 | 0 | 420.00 | 40.70 | 0.00 | - | 13 | 0 |
| 122.15 | 0.00 | - | 1 | 25 | 430.00 | 44.11 | 0.00 | - | 2 | 0 |
| 120.00 | 0.00 | - | 1 | 0 | 440.00 | 48.10 | 0.00 | - | 2 | 0 |
| 119.50 | 0.00 | - | 1 | 0 | 450.00 | 52.20 | 0.00 | - | 73 | 0 |
| 104.05 | 0.00 | - | 5 | 22 | 455.00 | 58.95 | 0.00 | - | 2 | 0 |
| 98.39 | 0.00 | - | 2 | 0 | 460.00 | 56.53 | 0.00 | - | 1 | 0 |
| 102.75 | 0.00 | - | 63 | 0 | 465.00 | 63.03 | 0.00 | - | 1 | 0 |
| 98.27 | 0.00 | - | 2 | 0 | 470.00 | 59.89 | 0.00 | - | 1 | 0 |
| 108.95 | 0.00 | - | 4 | 0 | 475.00 | 64.00 | 0.00 | - | 1 | 0 |
| 91.62 | 0.00 | - | 1 | 0 | 480.00 | 71.59 | 0.00 | - | 18 | 0 |
| 89.89 | 0.00 | - | 2 | 0 | 485.00 | 72.35 | 0.00 | - | 2 | 0 |
| 87.78 | 0.00 | - | 16 | 0 | 490.00 | 78.65 | 0.00 | - | 3 | 0 |
| 87.00 | 0.00 | - | 3 | 0 | 495.00 | 77.60 | 0.00 | - | 134 | 0 |
| 94.17 | 0.00 | - | 10 | 0 | 500.00 | 75.40 | 0.00 | - | 26 | 0 |
| 90.00 | 0.00 | - | 6 | 0 | 505.00 | 77.77 | 0.00 | - | 5 | 0 |
| 88.60 | 0.00 | - | 4 | 0 | 510.00 | 82.00 | 0.00 | - | 3 | 0 |
| 86.75 | 0.00 | - | 7 | 0 | 515.00 | 91.50 | 0.00 | - | 2 | 0 |
| 71.26 | 0.00 | - | 2 | 0 | 520.00 | 90.60 | 0.00 | - | 4 | 0 |
| 79.20 | 0.00 | - | 1 | 0 | 525.00 | 98.55 | 0.00 | - | 1 | 50 |
| 80.00 | 0.00 | - | 1 | 0 | 530.00 | 100.85 | 0.00 | - | 2 | 0 |
| 74.45 | 0.00 | - | 7 | 0 | 535.00 | 100.10 | 0.00 | - | 10 | 0 |
| 76.60 | 0.00 | - | 1 | 0 | 540.00 | 115.72 | 0.00 | - | 2 | 66 |
| 70.05 | 0.00 | - | 1 | 0 | 545.00 | 109.35 | 0.00 | - | 6 | 14 |
| 63.80 | 0.00 | - | 11 | 0 | 550.00 | 104.35 | 0.00 | - | 262 | 0 |
| 69.50 | 0.00 | - | 56 | 0 | 560.00 | 109.75 | 0.00 | - | 60 | 0 |
| 66.10 | 0.00 | - | 140 | 0 | 570.00 | 128.35 | 0.00 | - | 2 | 0 |
| 61.75 | 0.00 | - | 74 | 0 | 580.00 | 131.50 | 0.00 | - | 2 | 0 |
| 59.00 | 0.00 | - | 1 | 0 | 590.00 | 137.25 | 0.00 | - | 13 | 0 |
| 55.50 | 0.00 | - | 5 | 0 | 600.00 | 144.83 | 0.00 | - | 3 | 76 |
| 43.90 | 0.00 | - | 7 | 0 | 610.00 | 142.90 | 0.00 | - | 1 | 0 |
| 41.70 | 0.00 | - | 17 | 0 | 620.00 | 181.15 | 0.00 | - | 2 | 25 |
| 46.40 | 0.00 | - | 1 | 0 | 630.00 | 168.25 | 0.00 | - | 2 | 0 |
| 40.03 | 0.00 | - | 1 | 0 | 640.00 | 178.13 | 0.00 | - | 2 | 17 |
| 39.40 | 0.00 | - | 1 | 0 | 650.00 | 182.90 | 0.00 | - | 26 | 125 |
| 34.00 | 0.00 | - | 1 | 0 | 660.00 | 189.20 | 0.00 | - | 1 | 42 |
| 30.30 | 0.00 | - | 1 | 0 | 680.00 | 222.40 | 0.00 | - | 20 | 33 |
| 32.50 | 0.00 | - | 20 | 0 | 700.00 | 220.80 | 0.00 | - | 8 | 20 |
| 28.50 | 0.00 | - | 2 | 0 | 720.00 | 247.45 | 0.00 | - | 1 | 0 |
| 23.17 | 0.00 | - | 2 | 0 | 740.00 | 248.00 | 0.00 | - | 17 | 17 |
| 24.95 | 0.00 | - | 2 | 0 | 750.00 | 268.96 | 0.00 | - | 1 | 0 |
| 20.90 | 0.00 | - | 20 | 0 | 760.00 | 256.40 | 0.00 | - | 1 | 0 |
| 18.70 | 0.00 | - | 25 | 0 | 780.00 | 264.15 | 0.00 | - | 2 | 4 |
| 17.55 | 0.00 | - | 2 | 0 | 800.00 | 315.05 | 0.00 | - | 2 | 0 |
| 14.30 | 0.00 | - | 3 | 0 | 820.00 | 298.50 | 0.00 | - | 2 | 4 |
| 11.49 | 0.00 | - | 1 | 0 | 840.00 | 324.85 | 0.00 | - | - | 4 |
| 10.62 | 0.00 | - | 1 | 0 | 850.00 | 323.20 | 0.00 | - | 1 | 0 |
| 12.95 | 0.00 | - | 52 | 0 | 860.00 | 364.70 | 0.00 | - | - | 0 |
| 11.80 | 0.00 | - | 1 | 0 | 900.00 | 411.65 | 0.00 | - | 4 | 0 |
| 7.78 | 0.00 | - | 1 | 0 | 950.00 | 431.05 | 0.00 | - | 2 | 95 |
| 5.50 | 0.00 | - | 1 | 0 | 1,000.00 | 512.05 | 0.00 | - | 9 | 0 |
| 5.60 | 0.00 | - | 1 | 0 | 1,050.00 | 561.40 | 0.00 | - | 9 | 0 |
© 2021 Verizon Media. All rights reserved.
