Singapore markets close in 3 hours 50 minutes
Straits Times Index
3,003.93+8.01(+0.27%)Nikkei
28,782.45+148.99(+0.52%)Hang Seng
30,012.19+369.91(+1.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
586.34+84.57 (+16.85%)
At close: 4:00PM EST
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 347.05 | +71.74 | +26.06% | 2 | 64 | 240.00 | 9.00 | -2.71 | -23.14% | 22 | 97 |
| 271.00 | 0.00 | - | 1 | 34 | 250.00 | 9.55 | -3.43 | -26.43% | 1 | 20 |
| - | - | - | - | - | 260.00 | 10.79 | -1.76 | -14.02% | 100 | 223 |
| 266.00 | 0.00 | - | 2 | 3 | 270.00 | 14.50 | -2.30 | -13.69% | 115 | 120 |
| 264.31 | 0.00 | - | 1 | 0 | 280.00 | 18.55 | 0.00 | - | 1 | 0 |
| 229.15 | 0.00 | - | 1 | 0 | 290.00 | 14.60 | -5.40 | -27.00% | 50 | 58 |
| 291.60 | +61.00 | +26.45% | 1 | 61 | 300.00 | 15.10 | -7.90 | -34.35% | 22 | 519 |
| 282.65 | +24.50 | +9.49% | 2 | 6 | 310.00 | 22.20 | 0.00 | - | 40 | 112 |
| 208.00 | 0.00 | - | 1 | 9 | 320.00 | 20.10 | -7.80 | -27.96% | 1 | 33 |
| 199.75 | 0.00 | - | 4 | 31 | 330.00 | 21.95 | -6.23 | -22.11% | 118 | 74 |
| 236.08 | 0.00 | - | 10 | 36 | 340.00 | 23.94 | -10.49 | -30.47% | 10 | 19 |
| 260.85 | +75.85 | +41.00% | 1 | 27 | 350.00 | 25.61 | -11.69 | -31.34% | 21 | 115 |
| 196.00 | 0.00 | - | 1 | 22 | 360.00 | 30.67 | -9.93 | -24.46% | 1 | 83 |
| 257.50 | +72.50 | +39.19% | 23 | 42 | 370.00 | 47.00 | 0.00 | - | 1 | 29 |
| 244.84 | +52.12 | +27.04% | 51 | 55 | 380.00 | 36.00 | -12.75 | -26.15% | 6 | 34 |
| 245.50 | +83.20 | +51.26% | 51 | 53 | 390.00 | 37.37 | -13.28 | -26.22% | 14 | 40 |
| 236.00 | +71.05 | +43.07% | 1 | 107 | 400.00 | 39.79 | -16.71 | -29.58% | 16 | 122 |
| 176.31 | 0.00 | - | 10 | 11 | 410.00 | 59.70 | 0.00 | - | 28 | 51 |
| 225.03 | +49.03 | +27.86% | 3 | 9 | 420.00 | 49.26 | -16.87 | -25.51% | 11 | 183 |
| 165.23 | 0.00 | - | 3 | 8 | 430.00 | 54.00 | -14.40 | -21.05% | 6 | 503 |
| 155.85 | 0.00 | - | 1 | 5 | 440.00 | 54.75 | -18.50 | -25.26% | 23 | 266 |
| 205.00 | +67.39 | +48.97% | 21 | 141 | 450.00 | 58.11 | -24.17 | -29.38% | 12 | 286 |
| 150.32 | 0.00 | - | 1 | 4 | 455.00 | 61.50 | -19.65 | -24.21% | 12 | 19 |
| 182.79 | +52.89 | +40.72% | 1 | 205 | 460.00 | 62.05 | -28.80 | -31.70% | 15 | 159 |
| 196.93 | +68.98 | +53.91% | 2 | 25 | 465.00 | 65.85 | -18.10 | -21.56% | 15 | 5 |
| 194.12 | +65.87 | +51.36% | 15 | 32 | 470.00 | 68.00 | -27.05 | -28.46% | 12 | 208 |
| 183.00 | +53.19 | +40.98% | 6 | 72 | 475.00 | 70.15 | -21.55 | -23.50% | 12 | 6 |
| 188.68 | +60.98 | +47.75% | 3 | 66 | 480.00 | 72.50 | -24.72 | -25.43% | 18 | 221 |
| 180.00 | +54.53 | +43.46% | 6 | 74 | 485.00 | 74.75 | -23.75 | -24.11% | 22 | 14 |
| 177.45 | +53.88 | +43.60% | 23 | 75 | 490.00 | 77.05 | -24.00 | -23.75% | 13 | 29 |
| 174.00 | +52.50 | +43.21% | 4 | 118 | 495.00 | 79.40 | -25.10 | -24.02% | 11 | 16 |
| 178.00 | +62.50 | +54.11% | 27 | 217 | 500.00 | 80.98 | -23.07 | -22.17% | 45 | 328 |
| 172.00 | +54.70 | +46.63% | 2 | 10 | 505.00 | 109.74 | 0.00 | - | 2 | 73 |
| 159.46 | +46.83 | +41.58% | 2 | 25 | 510.00 | 84.59 | -30.02 | -26.19% | 9 | 10 |
| 169.00 | +60.89 | +56.32% | 2 | 65 | 515.00 | 117.00 | 0.00 | - | 1 | 2 |
| 155.38 | +45.58 | +41.51% | 5 | 114 | 520.00 | 90.58 | -25.67 | -22.08% | 9 | 4 |
| 160.36 | +51.06 | +46.72% | 6 | 34 | 525.00 | 98.08 | -18.92 | -16.17% | 14 | 19 |
| 148.01 | +43.01 | +40.96% | 5 | 134 | 530.00 | 94.39 | -19.48 | -17.11% | 3 | 8 |
| 153.42 | +36.34 | +31.04% | 2 | 8 | 535.00 | 127.00 | 0.00 | - | 2 | 1 |
| 143.82 | +42.39 | +41.79% | 5 | 12 | 540.00 | 99.70 | -26.80 | -21.19% | 9 | 10 |
| 156.00 | +51.90 | +49.86% | 3 | 4 | 545.00 | - | - | - | - | - |
| 153.56 | +53.61 | +53.64% | 8 | 48 | 550.00 | 106.12 | -33.38 | -23.93% | 152 | 32 |
| 142.62 | +51.57 | +56.64% | 17 | 11 | 560.00 | 151.20 | 0.00 | - | 1 | 1 |
| 143.60 | +53.68 | +59.70% | 51 | 6 | 570.00 | 123.00 | -37.00 | -23.13% | - | - |
| 135.67 | +53.12 | +64.35% | 8 | 57 | 580.00 | 121.87 | -43.18 | -26.16% | 2 | 54 |
| 130.70 | +44.74 | +52.05% | 4 | 13 | 590.00 | 135.13 | -29.82 | -18.08% | 1 | 17 |
| 129.97 | +46.61 | +55.91% | 40 | 120 | 600.00 | 171.75 | 0.00 | - | 3 | 19 |
| 115.50 | +35.30 | +44.01% | 14 | 41 | 610.00 | - | - | - | - | - |
| 124.06 | +44.06 | +55.07% | 2 | 24 | 620.00 | 185.40 | 0.00 | - | - | 13 |
| 119.74 | +47.14 | +64.93% | 13 | 26 | 630.00 | 198.30 | 0.00 | - | - | 0 |
| 112.50 | +25.50 | +29.31% | 6 | 21 | 640.00 | 186.55 | 0.00 | - | 2 | 2 |
| 113.35 | +43.39 | +62.02% | 5 | 108 | 650.00 | 171.17 | -38.53 | -18.37% | 2 | 113 |
| 97.19 | +29.51 | +43.60% | 1 | 219 | 660.00 | 216.20 | 0.00 | - | - | 2 |
| 88.50 | +25.42 | +40.30% | 2 | 4 | 680.00 | 231.45 | 0.00 | - | 2 | 2 |
| 95.50 | +36.18 | +60.99% | 20 | 147 | 700.00 | 231.10 | 0.00 | - | - | 17 |
| 86.78 | +31.78 | +57.78% | 124 | 116 | 720.00 | - | - | - | - | - |
| 65.79 | 0.00 | - | 27 | 48 | 740.00 | 276.60 | 0.00 | - | 2 | 1 |
| 83.60 | +33.49 | +66.83% | 3 | 11 | 750.00 | - | - | - | - | - |
| 53.00 | 0.00 | - | 1 | 3 | 760.00 | 256.40 | -31.60 | -10.97% | 1 | 0 |
| 42.77 | 0.00 | - | 1 | 3 | 780.00 | - | - | - | - | - |
| 71.00 | +31.00 | +77.50% | 16 | 267 | 800.00 | 280.63 | -44.96 | -13.81% | 2 | 96 |
| 45.36 | 0.00 | - | 31 | 32 | 850.00 | 409.00 | 0.00 | - | - | 1 |
| 45.50 | +16.50 | +56.90% | 3 | 317 | 900.00 | 443.50 | 0.00 | - | 1 | 11 |
| 40.00 | +15.72 | +64.74% | 1 | 145 | 950.00 | - | - | - | - | - |
| 40.76 | +20.36 | +99.80% | 75 | 32 | 1,000.00 | 450.00 | -57.53 | -11.34% | 1 | 3 |
| 35.11 | +17.55 | +99.94% | 50 | 176 | 1,050.00 | 554.70 | 0.00 | - | 1 | 0 |
© 2021 Verizon Media. All rights reserved.
