Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,104.85 +357.69 (+1.91%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.22 | 0.00 | - | 12 | 9 | 5.00 | 0.03 | 0.00 | - | 298 | 142 |
| 233.27 | 0.00 | - | 4 | 3 | 10.00 | - | - | - | - | - |
| 227.13 | 0.00 | - | 2 | 4 | 15.00 | - | - | - | - | - |
| 198.03 | 0.00 | - | 10 | 6 | 20.00 | - | - | - | - | - |
| 193.10 | 0.00 | - | 24 | 12 | 25.00 | - | - | - | - | - |
| - | - | - | - | - | 30.00 | 0.12 | -0.25 | -67.57% | 26 | 2 |
| - | - | - | - | - | 35.00 | 0.12 | 0.00 | - | - | - |
| 189.43 | 0.00 | - | - | 1 | 40.00 | 0.22 | +0.11 | +100.00% | 24 | 374 |
| - | - | - | - | - | 45.00 | 0.17 | 0.00 | - | - | 1 |
| 143.19 | 0.00 | - | 4 | 5 | 50.00 | 0.27 | 0.00 | - | 4 | 1,180 |
| 144.10 | 0.00 | - | 2 | 2 | 60.00 | 0.52 | +0.09 | +20.93% | 401 | 39 |
| 153.90 | 0.00 | - | 6 | 7 | 70.00 | 0.77 | +0.07 | +10.00% | 41 | 528 |
| - | - | - | - | - | 75.00 | 0.78 | 0.00 | - | 1 | 5 |
| 115.00 | 0.00 | - | - | 1 | 80.00 | 0.99 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 85.00 | 1.37 | +0.33 | +31.73% | 31 | 0 |
| 154.00 | 0.00 | - | 20 | 28 | 90.00 | 1.24 | 0.00 | - | 13 | 117 |
| - | - | - | - | - | 95.00 | 1.87 | 0.00 | - | 4 | 11 |
| 144.00 | 0.00 | - | 1 | 17 | 100.00 | 2.26 | +0.42 | +22.83% | 84 | 738 |
| 117.55 | 0.00 | - | 1 | 4 | 105.00 | 2.18 | +0.27 | +14.14% | 1 | 54 |
| 110.25 | 0.00 | - | 9 | 3 | 110.00 | 2.87 | +0.36 | +14.34% | 1 | 215 |
| 116.45 | 0.00 | - | 2 | 7 | 115.00 | 2.64 | 0.00 | - | 100 | 254 |
| 114.85 | -13.65 | -10.62% | 2 | 72 | 120.00 | 3.16 | 0.00 | - | 1 | 267 |
| 123.70 | 0.00 | - | 6 | 51 | 125.00 | 4.40 | +0.75 | +20.55% | 5 | 180 |
| 119.60 | 0.00 | - | 2 | 26 | 130.00 | 4.10 | 0.00 | - | 7 | 328 |
| 115.05 | 0.00 | - | 1 | 16 | 135.00 | 4.70 | 0.00 | - | 2 | 108 |
| 98.95 | -11.75 | -10.61% | 1 | 27 | 140.00 | 5.80 | +0.45 | +8.41% | 1 | 918 |
| 91.75 | 0.00 | - | 4 | 23 | 145.00 | 5.85 | 0.00 | - | 10 | 418 |
| 102.61 | 0.00 | - | 17 | 198 | 150.00 | 8.50 | +1.95 | +29.77% | 1 | 2,352 |
| 96.35 | 0.00 | - | 2 | 14 | 155.00 | 7.35 | 0.00 | - | 129 | 421 |
| 89.30 | 0.00 | - | 1 | 55 | 160.00 | 9.95 | +1.75 | +21.34% | 7 | 935 |
| 85.30 | 0.00 | - | 6 | 43 | 165.00 | 11.75 | +2.50 | +27.03% | 30 | 551 |
| 75.30 | -6.05 | -7.44% | 6 | 88 | 170.00 | 13.00 | +2.75 | +26.83% | 42 | 947 |
| 67.75 | -13.71 | -16.83% | 12 | 35 | 175.00 | 12.95 | +1.65 | +14.60% | 41 | 1,347 |
| 80.40 | 0.00 | - | 8 | 103 | 180.00 | 16.30 | +3.70 | +29.37% | 54 | 702 |
| 73.77 | 0.00 | - | 4 | 45 | 185.00 | 15.80 | +2.10 | +15.33% | 2 | 716 |
| 61.25 | -2.50 | -3.92% | 6 | 46 | 190.00 | 18.00 | +2.65 | +17.26% | 9 | 538 |
| 56.75 | -10.00 | -14.98% | 3 | 143 | 195.00 | 16.85 | 0.00 | - | 11 | 383 |
| 53.65 | -6.50 | -10.81% | 17 | 181 | 200.00 | 20.65 | +2.50 | +13.77% | 2 | 2,580 |
| 60.30 | 0.00 | - | 3 | 29 | 205.00 | 21.20 | +1.05 | +5.21% | 10 | 101 |
| 45.15 | -8.00 | -15.05% | 1 | 482 | 210.00 | 26.45 | +4.45 | +20.23% | 5 | 524 |
| 46.70 | 0.00 | - | 23 | 33 | 215.00 | 26.89 | +2.89 | +12.04% | 17 | 90 |
| 38.44 | -13.36 | -25.79% | 1 | 296 | 220.00 | 31.77 | +6.04 | +23.47% | 40 | 744 |
| 45.65 | 0.00 | - | 2 | 47 | 225.00 | 30.55 | +2.70 | +9.69% | 7 | 132 |
| 35.65 | -7.85 | -18.05% | 17 | 660 | 230.00 | 36.20 | +5.43 | +17.65% | 34 | 1,226 |
| 31.99 | -7.98 | -19.96% | 3 | 73 | 235.00 | 38.15 | +5.00 | +15.08% | 22 | 200 |
| 30.06 | -7.89 | -20.79% | 5 | 654 | 240.00 | 42.30 | +7.50 | +21.55% | 314 | 1,110 |
| 29.22 | -7.08 | -19.50% | 28 | 178 | 245.00 | 45.15 | +7.45 | +19.76% | 70 | 181 |
| 26.10 | -7.40 | -22.09% | 5 | 1,581 | 250.00 | 48.40 | +7.75 | +19.07% | 38 | 3,088 |
| 24.41 | -7.59 | -23.72% | 79 | 58 | 255.00 | 41.25 | 0.00 | - | 18 | 121 |
| 22.60 | -6.10 | -21.25% | 80 | 251 | 260.00 | 56.10 | +12.15 | +27.65% | 18 | 1,282 |
| 23.35 | -6.30 | -21.25% | 15 | 50 | 265.00 | 44.80 | 0.00 | - | 12 | 28 |
| 19.66 | -5.30 | -21.23% | 9 | 489 | 270.00 | 57.75 | +5.34 | +10.19% | 2 | 534 |
| 18.00 | -5.70 | -24.05% | 16 | 192 | 275.00 | 60.30 | +2.75 | +4.78% | 1 | 26 |
| 18.90 | -2.85 | -13.10% | 5 | 317 | 280.00 | 68.50 | 0.00 | - | 6 | 1,181 |
| 17.10 | -3.40 | -16.59% | 3 | 105 | 285.00 | 69.30 | +6.90 | +11.06% | 6 | 35 |
| 16.30 | -2.30 | -12.37% | 4 | 277 | 290.00 | 73.25 | +11.15 | +17.95% | 12 | 764 |
| 14.60 | -2.75 | -15.85% | 3 | 149 | 295.00 | 82.40 | +11.50 | +16.22% | 40 | 68 |
| 12.97 | -3.18 | -19.69% | 39 | 1,378 | 300.00 | 83.15 | +8.80 | +11.84% | 21 | 2,082 |
| 12.15 | -1.99 | -14.07% | 2 | 529 | 310.00 | 94.90 | +12.50 | +15.17% | 57 | 1,037 |
| 9.21 | -3.49 | -27.48% | 3 | 331 | 320.00 | 103.35 | +13.00 | +14.39% | 41 | 1,240 |
| 7.90 | -2.80 | -26.17% | 9 | 389 | 330.00 | 112.40 | +22.20 | +24.61% | 18 | 574 |
| 7.75 | -1.31 | -14.46% | 50 | 366 | 340.00 | 121.40 | +14.84 | +13.93% | 23 | 264 |
| 6.70 | -2.02 | -23.17% | 84 | 682 | 350.00 | 130.60 | +13.75 | +11.77% | 43 | 662 |
| 5.55 | -0.95 | -14.62% | 5 | 705 | 360.00 | 140.10 | +16.95 | +13.76% | 37 | 313 |
| 4.40 | -1.25 | -22.12% | 12 | 361 | 370.00 | 133.35 | 0.00 | - | 1 | 342 |
| 3.70 | -1.55 | -29.52% | 15 | 173 | 380.00 | 156.04 | +13.89 | +9.77% | 10 | 1,653 |
| 3.25 | -1.29 | -28.41% | 12 | 390 | 390.00 | 167.65 | +4.08 | +2.49% | 2 | 16 |
| 2.85 | -0.90 | -24.00% | 320 | 1,101 | 400.00 | 159.00 | 0.00 | - | 6 | 21 |
| 2.49 | -0.65 | -20.70% | 16 | 158 | 410.00 | 173.80 | 0.00 | - | 4 | 7 |
| 2.25 | -0.90 | -28.57% | 390 | 574 | 420.00 | 195.95 | +12.80 | +6.99% | 12 | 0 |
| 2.01 | -0.59 | -22.69% | 11 | 447 | 430.00 | 204.09 | +12.59 | +6.57% | 14 | 15 |
| 1.79 | -0.79 | -30.62% | 155 | 132 | 440.00 | 203.00 | 0.00 | - | 10 | 8 |
| 1.55 | -0.54 | -25.84% | 8 | 547 | 450.00 | 212.20 | 0.00 | - | 8 | 598 |
| 1.20 | 0.00 | - | 4 | 40 | 460.00 | 223.50 | 0.00 | - | 15 | 4 |
| 1.89 | 0.00 | - | 1 | 106 | 470.00 | 231.55 | 0.00 | - | 12 | 0 |
| 1.28 | -0.31 | -19.50% | 1 | 247 | 480.00 | 238.42 | 0.00 | - | 11 | 0 |
| 0.87 | 0.00 | - | 1 | 298 | 490.00 | 256.44 | 0.00 | - | 2 | 5 |
| 1.25 | 0.00 | - | 11 | 761 | 500.00 | 273.61 | +11.06 | +4.21% | 31 | 34 |
| 0.68 | 0.00 | - | 3 | 248 | 510.00 | 273.28 | 0.00 | - | 91 | 44 |
| 0.90 | -0.20 | -18.18% | 4 | 404 | 520.00 | 280.60 | 0.00 | - | 63 | 29 |
| 1.00 | 0.00 | - | 1 | 120 | 530.00 | 303.25 | 0.00 | - | 8 | 8 |
| 1.15 | 0.00 | - | 1 | 368 | 540.00 | 303.05 | 0.00 | - | 205 | 87 |
| 0.40 | 0.00 | - | 5 | 244 | 550.00 | 306.48 | 0.00 | - | 1 | 1 |
| 0.73 | 0.00 | - | 1 | 142 | 560.00 | 333.70 | 0.00 | - | 18 | 13 |
| 0.58 | 0.00 | - | 1 | 193 | 570.00 | 344.90 | +14.45 | +4.37% | 300 | 208 |
| 0.35 | 0.00 | - | 3 | 55 | 580.00 | 382.42 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 4 | 157 | 590.00 | 364.05 | +14.15 | +4.04% | 300 | 300 |
| 0.33 | 0.00 | - | 3 | 653 | 600.00 | 363.05 | 0.00 | - | 146 | 64 |
| 0.61 | 0.00 | - | 6 | 222 | 620.00 | 434.50 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 1 | 145 | 640.00 | 391.00 | 0.00 | - | 2 | 1 |
| 0.40 | 0.00 | - | 1 | 614 | 650.00 | 302.90 | 0.00 | - | 2 | 2 |
| 0.31 | -0.14 | -31.11% | 1 | 100 | 660.00 | 312.15 | 0.00 | - | 1 | 1 |
| 0.31 | 0.00 | - | 9 | 163 | 680.00 | 331.28 | 0.00 | - | 3 | 12 |
| 0.25 | -0.01 | -3.85% | 1 | 357 | 700.00 | 508.75 | 0.00 | - | 4 | 0 |
| 0.17 | 0.00 | - | 1 | 315 | 720.00 | 497.28 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 2 | 142 | 740.00 | 548.78 | 0.00 | - | 4 | 0 |
| 0.18 | 0.00 | - | 55 | 297 | 750.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 10 | 173 | 760.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 1 | 336 | 780.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 609 | 800.00 | 416.00 | 0.00 | - | 1 | 1 |
| 0.22 | 0.00 | - | 1 | 455 | 820.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 71 | 840.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 394 | 850.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 13 | 860.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 14 | 880.00 | 367.00 | 0.00 | - | - | 1 |
| 0.15 | 0.00 | - | 1 | 1,073 | 900.00 | 712.00 | 0.00 | - | 5 | 0 |
| 0.24 | 0.00 | - | 6 | 11 | 920.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 6 | 940.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 104 | 960.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 68 | 980.00 | 758.55 | 0.00 | - | 1 | 2 |
| 0.07 | 0.00 | - | 7 | 231 | 1,000.00 | 651.00 | 0.00 | - | 7 | 0 |
| 0.61 | 0.00 | - | 18 | 87 | 1,020.00 | 616.50 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 1 | 134 | 1,100.00 | 880.56 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2 | 134 | 1,125.00 | 710.50 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 20 | 129 | 1,150.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 41 | 1,175.00 | 811.80 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 107 | 1,200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 139 | 1,225.00 | 630.12 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 25 | 309 | 1,250.00 | 1,029.81 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 3 | 193 | 1,275.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 1 | 65 | 1,300.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 54 | 1,951 | 1,325.00 | 1,107.10 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
