Singapore markets closed
Straits Times Index
3,061.35-15.09(-0.49%)Nikkei
30,248.81+609.41(+2.06%)Hang Seng
24,192.16-318.82(-1.30%)FTSE 100
7,051.48-26.87(-0.38%)BTC-USD
43,335.61+639.29(+1.50%)CMC Crypto 200
1,067.20-35.86(-3.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 471.80 | 0.00 | - | 2 | 48 | 50.00 | 0.17 | 0.00 | - | 1 | 46 |
| 425.60 | 0.00 | - | 113 | 65 | 100.00 | 0.65 | 0.00 | - | 6 | 68 |
| 376.80 | 0.00 | - | 26 | 16 | 150.00 | 1.40 | 0.00 | - | 25 | 55 |
| 407.10 | 0.00 | - | 6 | 6 | 200.00 | 5.00 | +1.50 | +42.86% | 13 | 608 |
| 317.00 | 0.00 | - | 1 | 103 | 240.00 | 4.98 | -0.02 | -0.40% | 15 | 844 |
| 331.72 | 0.00 | - | 1 | 59 | 250.00 | 4.73 | -1.07 | -18.45% | 18 | 2,705 |
| 283.00 | 0.00 | - | 4 | 30 | 260.00 | 6.40 | 0.00 | - | 4 | 363 |
| 327.20 | 0.00 | - | 5 | 5 | 270.00 | 7.80 | +4.44 | +132.14% | 8 | 278 |
| 249.45 | 0.00 | - | 1 | 3 | 280.00 | 7.13 | +0.06 | +0.85% | 23 | 1,072 |
| 246.55 | 0.00 | - | 4 | 2 | 290.00 | 7.95 | 0.00 | - | 124 | 1,824 |
| 281.80 | 0.00 | - | 1 | 107 | 300.00 | 8.45 | 0.00 | - | 8 | 5,114 |
| 276.30 | 0.00 | - | 1 | 11 | 310.00 | 10.40 | 0.00 | - | 10 | 7,668 |
| 273.65 | 0.00 | - | 9 | 38 | 320.00 | 10.85 | 0.00 | - | 22 | 1,071 |
| 203.33 | 0.00 | - | 1 | 49 | 330.00 | 12.46 | 0.00 | - | 20 | 468 |
| 203.60 | 0.00 | - | 2 | 55 | 340.00 | 13.25 | 0.00 | - | 1 | 693 |
| 260.40 | 0.00 | - | 2 | 51 | 350.00 | 13.75 | -0.60 | -4.18% | 1 | 916 |
| 240.25 | 0.00 | - | 18 | 53 | 360.00 | 15.65 | 0.00 | - | 1 | 1,291 |
| 225.44 | 0.00 | - | 5 | 82 | 370.00 | 18.00 | +0.40 | +2.27% | 1 | 2,042 |
| 248.40 | 0.00 | - | 1 | 61 | 380.00 | 17.95 | -2.70 | -13.08% | 40 | 1,097 |
| 227.35 | 0.00 | - | 1 | 150 | 390.00 | 20.60 | 0.00 | - | 1 | 417 |
| 206.40 | 0.00 | - | 1 | 158 | 400.00 | 22.40 | -0.30 | -1.32% | 2 | 1,873 |
| 211.55 | 0.00 | - | 1 | 20 | 410.00 | 24.45 | 0.00 | - | 1 | 475 |
| 211.35 | 0.00 | - | 3 | 16 | 420.00 | 26.60 | -0.19 | -0.71% | 10 | 558 |
| 185.05 | 0.00 | - | 1 | 26 | 430.00 | 28.50 | 0.00 | - | 65 | 1,052 |
| 173.51 | 0.00 | - | 8 | 71 | 440.00 | 31.00 | 0.00 | - | 2 | 1,202 |
| 177.10 | -1.69 | -0.95% | 2 | 335 | 450.00 | 34.20 | -0.20 | -0.58% | 1 | 1,198 |
| 175.54 | 0.00 | - | 10 | 55 | 455.00 | 36.90 | 0.00 | - | 11 | 186 |
| 174.86 | 0.00 | - | 1 | 234 | 460.00 | 37.35 | 0.00 | - | 1 | 1,523 |
| 170.95 | 0.00 | - | 6 | 197 | 465.00 | 41.15 | 0.00 | - | 2 | 826 |
| 156.90 | 0.00 | - | 1 | 63 | 470.00 | 41.30 | +1.85 | +4.69% | 1 | 982 |
| 153.42 | 0.00 | - | 1 | 133 | 475.00 | 42.95 | +0.50 | +1.18% | 1 | 173 |
| 155.25 | 0.00 | - | 1 | 232 | 480.00 | 42.29 | -2.06 | -4.64% | 2 | 2,588 |
| 150.85 | 0.00 | - | 2 | 129 | 485.00 | 46.25 | +2.85 | +6.57% | 1 | 454 |
| 150.00 | -3.78 | -2.46% | 1 | 131 | 490.00 | 45.20 | -1.65 | -3.52% | 3 | 543 |
| 152.76 | 0.00 | - | 7 | 157 | 495.00 | 49.55 | 0.00 | - | 1 | 281 |
| 145.15 | -2.35 | -1.59% | 1 | 489 | 500.00 | 49.90 | -0.25 | -0.50% | 6 | 2,432 |
| 134.25 | 0.00 | - | 11 | 57 | 505.00 | 52.10 | -0.55 | -1.04% | 1 | 397 |
| 140.55 | 0.00 | - | 4 | 165 | 510.00 | 53.60 | 0.00 | - | 3 | 370 |
| 152.30 | 0.00 | - | 11 | 181 | 515.00 | 55.10 | 0.00 | - | 5 | 142 |
| 146.98 | 0.00 | - | 12 | 157 | 520.00 | 57.35 | -0.65 | -1.12% | 1 | 555 |
| 126.00 | -3.00 | -2.33% | 2 | 170 | 525.00 | 64.85 | 0.00 | - | 76 | 162 |
| 118.30 | 0.00 | - | 8 | 428 | 530.00 | 62.40 | -3.30 | -5.02% | 1 | 484 |
| 131.85 | 0.00 | - | 1 | 99 | 535.00 | 63.80 | -6.50 | -9.25% | 5 | 99 |
| 111.20 | 0.00 | - | 1 | 120 | 540.00 | 66.30 | -0.25 | -0.38% | 2 | 374 |
| 122.65 | 0.00 | - | 1 | 90 | 545.00 | 74.50 | 0.00 | - | 15 | 164 |
| 121.62 | 0.00 | - | 1 | 834 | 550.00 | 72.21 | +1.01 | +1.42% | 2 | 902 |
| 103.55 | 0.00 | - | 2 | 280 | 560.00 | 76.20 | -2.15 | -2.74% | 2 | 217 |
| 106.22 | 0.00 | - | 1 | 372 | 570.00 | 80.46 | +1.51 | +1.91% | 7 | 880 |
| 93.61 | 0.00 | - | 9 | 2,547 | 580.00 | 85.46 | -0.59 | -0.69% | 5 | 648 |
| 99.10 | +7.10 | +7.72% | 3 | 409 | 590.00 | 90.01 | +0.63 | +0.70% | 1 | 249 |
| 91.15 | -2.45 | -2.62% | 3 | 1,171 | 600.00 | 98.04 | +1.39 | +1.44% | 2 | 545 |
| 89.65 | 0.00 | - | 2 | 624 | 610.00 | 99.93 | 0.00 | - | 9 | 163 |
| 79.65 | -7.05 | -8.13% | 2 | 512 | 620.00 | 109.30 | -2.70 | -2.41% | 2 | 36 |
| 77.90 | -5.85 | -6.99% | 6 | 441 | 630.00 | 110.55 | 0.00 | - | 14 | 46 |
| 72.45 | -7.20 | -9.04% | 2 | 746 | 640.00 | 120.90 | -8.70 | -6.71% | 2 | 36 |
| 71.15 | -4.60 | -6.07% | 8 | 1,660 | 650.00 | 136.90 | 0.00 | - | 1 | 131 |
| 72.55 | 0.00 | - | 1 | 511 | 660.00 | 133.45 | 0.00 | - | 1 | 61 |
| 60.85 | -4.95 | -7.52% | 12 | 226 | 680.00 | 142.65 | 0.00 | - | 6 | 28 |
| 55.00 | -5.00 | -8.33% | 2 | 504 | 700.00 | 149.55 | 0.00 | - | 2 | 26 |
| 54.74 | 0.00 | - | 1 | 168 | 720.00 | 175.05 | 0.00 | - | 3 | 19 |
| 46.55 | -1.95 | -4.02% | 2 | 96 | 740.00 | 186.55 | 0.00 | - | 4 | 27 |
| 42.95 | +1.94 | +4.73% | 10 | 207 | 750.00 | 253.60 | 0.00 | - | 2 | 20 |
| 39.40 | 0.00 | - | 1 | 227 | 760.00 | 254.90 | 0.00 | - | 4 | 4 |
| 39.45 | 0.00 | - | 13 | 157 | 780.00 | 216.00 | 0.00 | - | 15 | 34 |
| 32.50 | -4.55 | -12.28% | 12 | 1,079 | 800.00 | 235.75 | 0.00 | - | 1 | 104 |
| 29.35 | -4.10 | -12.26% | 4 | 251 | 820.00 | 298.50 | 0.00 | - | 2 | 4 |
| 26.95 | -3.80 | -12.36% | 2 | 57 | 840.00 | 260.40 | 0.00 | - | 8 | 7 |
| 27.20 | 0.00 | - | 1 | 365 | 850.00 | 276.30 | 0.00 | - | 2 | 15 |
| 24.00 | -2.00 | -7.69% | 5 | 164 | 860.00 | 278.20 | 0.00 | - | 10 | 10 |
| 24.24 | 0.00 | - | 1 | 30 | 880.00 | - | - | - | - | - |
| 19.69 | -3.56 | -15.31% | 3 | 1,269 | 900.00 | 315.05 | 0.00 | - | 47 | 70 |
| 15.24 | -2.15 | -12.36% | 5 | 295 | 950.00 | 366.10 | 0.00 | - | 4 | 97 |
| 11.50 | -1.40 | -10.85% | 401 | 1,327 | 1,000.00 | 430.07 | 0.00 | - | 15 | 13 |
| 9.19 | -0.66 | -6.70% | 7 | 2,331 | 1,050.00 | 482.00 | 0.00 | - | 3 | 9 |
© 2021 Verizon Media. All rights reserved.
