Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,760.81 -0.30 (-0.00%) BTC-USD
23,027.02 -2.22 (-0.01%) CMC Crypto 200
521.84 +4.83 (+0.94%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EST. Market open.
Calls
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 315.33 | 0.00 | - | 5 | 5 | 5.00 | 0.01 | 0.00 | - | 1 | 3,787 |
| 233.27 | 0.00 | - | 4 | 3 | 10.00 | 0.01 | 0.00 | - | 200 | 899 |
| 303.26 | 0.00 | - | 2 | 3 | 15.00 | 0.01 | 0.00 | - | 117 | 703 |
| 306.55 | 0.00 | - | 1 | 9 | 20.00 | 0.01 | 0.00 | - | 50 | 271 |
| 306.27 | 0.00 | - | 11 | 57 | 25.00 | 0.01 | 0.00 | - | 50 | 173 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 100 | 309 |
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 50 | 198 |
| 286.67 | 0.00 | - | 1 | 3 | 40.00 | 0.01 | 0.00 | - | 100 | 856 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 50 | 241 |
| 310.03 | 0.00 | - | 34 | 40 | 50.00 | 0.01 | 0.00 | - | 12 | 1,318 |
| 144.10 | 0.00 | - | 2 | 2 | 60.00 | 0.01 | 0.00 | - | 1 | 411 |
| 162.75 | 0.00 | - | 6 | 12 | 70.00 | 0.01 | 0.00 | - | 1 | 625 |
| 283.01 | 0.00 | - | 10 | 15 | 75.00 | 0.01 | 0.00 | - | 58 | 556 |
| 285.69 | 0.00 | - | 1 | 3 | 80.00 | 0.01 | 0.00 | - | 11 | 98 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 1 | 51 |
| 275.50 | 0.00 | - | 6 | 28 | 90.00 | 0.04 | 0.00 | - | 1 | 118 |
| 129.95 | 0.00 | - | - | 1 | 95.00 | 0.01 | 0.00 | - | 61 | 67 |
| 232.34 | 0.00 | - | 1 | 52 | 100.00 | 0.02 | 0.00 | - | 110 | 1,276 |
| 117.55 | 0.00 | - | 1 | 4 | 105.00 | 0.01 | 0.00 | - | 6 | 565 |
| 112.70 | 0.00 | - | 1 | 4 | 110.00 | 0.04 | 0.00 | - | 4 | 474 |
| 183.80 | 0.00 | - | 1 | 13 | 115.00 | 0.04 | 0.00 | - | 1 | 461 |
| 218.04 | 0.00 | - | 1 | 80 | 120.00 | 0.02 | +0.01 | +100.00% | 2 | 381 |
| 239.00 | 0.00 | - | 10 | 59 | 125.00 | 0.02 | 0.00 | - | 8 | 317 |
| 101.70 | 0.00 | - | 4 | 28 | 130.00 | 0.02 | 0.00 | - | 15 | 323 |
| 141.96 | 0.00 | - | 2 | 21 | 135.00 | 0.02 | 0.00 | - | 77 | 402 |
| 220.07 | 0.00 | - | 1 | 36 | 140.00 | 0.02 | 0.00 | - | 6 | 1,566 |
| 83.30 | 0.00 | - | 1 | 29 | 145.00 | 0.03 | 0.00 | - | 6 | 623 |
| 212.13 | 0.00 | - | 2 | 229 | 150.00 | 0.03 | 0.00 | - | 1 | 3,315 |
| 136.65 | 0.00 | - | 43 | 66 | 155.00 | 0.04 | 0.00 | - | 6 | 699 |
| 132.00 | 0.00 | - | 1 | 56 | 160.00 | 0.03 | 0.00 | - | 216 | 1,988 |
| 160.00 | 0.00 | - | 1 | 53 | 165.00 | 0.05 | 0.00 | - | 1 | 741 |
| 158.15 | 0.00 | - | 1 | 108 | 170.00 | 0.04 | -0.02 | -33.33% | 2 | 1,873 |
| 191.05 | 0.00 | - | 1 | 44 | 175.00 | 0.05 | 0.00 | - | 112 | 2,025 |
| 183.40 | -3.57 | -1.91% | 1 | 91 | 180.00 | 0.07 | 0.00 | - | 4 | 1,277 |
| 181.40 | 0.00 | - | 10 | 74 | 185.00 | 0.09 | 0.00 | - | 39 | 880 |
| 177.17 | 0.00 | - | 5 | 83 | 190.00 | 0.09 | -0.01 | -10.00% | 2 | 1,142 |
| 114.65 | 0.00 | - | 2 | 186 | 195.00 | 0.13 | 0.00 | - | 27 | 656 |
| 164.45 | 0.00 | - | 1 | 206 | 200.00 | 0.11 | -0.02 | -15.38% | 12 | 7,027 |
| 162.01 | 0.00 | - | 5 | 28 | 205.00 | 0.16 | 0.00 | - | 5 | 481 |
| 132.37 | 0.00 | - | 2 | 524 | 210.00 | 0.18 | 0.00 | - | 11 | 1,062 |
| 152.61 | 0.00 | - | 3 | 71 | 215.00 | 0.21 | 0.00 | - | 35 | 686 |
| 142.54 | 0.00 | - | 1 | 277 | 220.00 | 0.23 | -0.02 | -8.00% | 5 | 1,943 |
| 139.54 | 0.00 | - | 2 | 120 | 225.00 | 0.27 | 0.00 | - | 18 | 1,368 |
| 130.27 | 0.00 | - | 2 | 668 | 230.00 | 0.31 | -0.02 | -6.06% | 45 | 2,662 |
| 104.49 | 0.00 | - | 1 | 222 | 235.00 | 0.40 | 0.00 | - | 14 | 1,243 |
| 129.38 | 0.00 | - | 1 | 724 | 240.00 | 0.43 | -0.01 | -2.27% | 22 | 3,226 |
| 124.51 | 0.00 | - | 3 | 281 | 245.00 | 0.50 | -0.03 | -5.66% | 2 | 1,309 |
| 118.30 | 0.00 | - | 1 | 1,770 | 250.00 | 0.58 | -0.04 | -6.45% | 199 | 6,109 |
| 109.55 | 0.00 | - | 1 | 200 | 255.00 | 0.65 | -0.07 | -9.72% | 32 | 1,189 |
| 106.03 | 0.00 | - | 4 | 756 | 260.00 | 0.81 | -0.03 | -3.57% | 53 | 2,027 |
| 102.00 | -0.75 | -0.73% | 1 | 199 | 265.00 | 1.00 | +0.02 | +2.04% | 4 | 1,017 |
| 96.32 | -3.51 | -3.52% | 10 | 511 | 270.00 | 1.12 | -0.06 | -5.08% | 15 | 1,816 |
| 92.68 | 0.00 | - | 6 | 355 | 275.00 | 1.26 | -0.15 | -10.64% | 16 | 1,835 |
| 86.82 | -2.19 | -2.46% | 10 | 1,447 | 280.00 | 1.60 | -0.04 | -2.44% | 37 | 3,301 |
| 85.01 | 0.00 | - | 6 | 1,312 | 285.00 | 1.90 | 0.00 | - | 5 | 2,187 |
| 76.80 | -2.20 | -2.78% | 9 | 2,257 | 290.00 | 2.25 | -0.03 | -1.32% | 13 | 2,399 |
| 73.20 | 0.00 | - | 1 | 464 | 295.00 | 2.64 | -0.03 | -1.12% | 17 | 1,539 |
| 70.00 | 0.00 | - | 31 | 2,896 | 300.00 | 3.07 | -0.08 | -2.54% | 158 | 5,054 |
| 63.70 | 0.00 | - | 1 | 182 | 305.00 | 3.45 | -0.20 | -5.48% | 3 | 1,234 |
| 59.18 | -1.17 | -1.94% | 3 | 1,165 | 310.00 | 4.25 | 0.00 | - | 139 | 1,828 |
| 54.85 | 0.00 | - | 16 | 226 | 315.00 | 4.65 | -0.15 | -3.13% | 71 | 778 |
| 50.92 | -1.68 | -3.19% | 1 | 2,478 | 320.00 | 5.65 | -0.10 | -1.74% | 122 | 2,822 |
| 46.10 | -3.30 | -6.68% | 5 | 288 | 325.00 | 6.60 | -0.05 | -0.75% | 20 | 955 |
| 42.87 | -2.10 | -4.67% | 1 | 1,377 | 330.00 | 7.68 | +0.01 | +0.13% | 50 | 1,620 |
| 38.25 | -2.25 | -5.56% | 9 | 848 | 335.00 | 8.95 | +0.15 | +1.70% | 8 | 766 |
| 35.01 | -3.19 | -8.35% | 4 | 1,704 | 340.00 | 10.40 | +0.25 | +2.46% | 31 | 1,694 |
| 33.70 | 0.00 | - | 5 | 438 | 345.00 | 11.20 | -0.35 | -3.03% | 19 | 466 |
| 29.45 | -1.45 | -4.69% | 6 | 3,268 | 350.00 | 13.40 | +0.10 | +0.75% | 207 | 1,903 |
| 26.35 | 0.00 | - | 24 | 381 | 355.00 | 15.50 | +0.33 | +2.18% | 87 | 817 |
| 22.30 | -1.90 | -7.85% | 39 | 3,187 | 360.00 | 17.70 | +0.58 | +3.39% | 60 | 2,383 |
| 19.68 | -1.82 | -8.47% | 49 | 510 | 365.00 | 19.70 | +0.30 | +1.55% | 58 | 504 |
| 17.25 | -1.73 | -9.11% | 81 | 1,491 | 370.00 | 22.20 | +0.35 | +1.60% | 106 | 708 |
| 15.32 | -1.74 | -10.20% | 38 | 835 | 375.00 | 24.30 | -0.10 | -0.41% | 21 | 175 |
| 13.45 | -1.25 | -8.50% | 58 | 1,217 | 380.00 | 28.10 | +0.78 | +2.86% | 1 | 1,960 |
| 11.35 | -1.35 | -10.63% | 57 | 745 | 385.00 | 29.65 | -0.97 | -3.17% | 2 | 42 |
| 9.75 | -0.93 | -8.71% | 71 | 6,162 | 390.00 | 34.99 | +1.97 | +5.97% | 5 | 894 |
| 8.05 | -1.08 | -11.83% | 99 | 1,629 | 395.00 | 37.24 | +0.06 | +0.16% | 2 | 138 |
| 6.78 | -1.11 | -14.07% | 100 | 2,822 | 400.00 | 40.95 | +0.11 | +0.27% | 5 | 476 |
| 5.80 | -0.82 | -12.39% | 27 | 883 | 405.00 | 44.35 | 0.00 | - | 24 | 31 |
| 4.73 | -0.95 | -16.73% | 54 | 1,552 | 410.00 | 50.80 | 0.00 | - | 29 | 499 |
| 4.25 | -0.75 | -15.00% | 4 | 355 | 415.00 | 75.94 | 0.00 | - | 5 | 39 |
| 3.35 | -0.70 | -17.28% | 20 | 1,977 | 420.00 | 56.30 | 0.00 | - | 108 | 257 |
| 2.81 | -0.69 | -19.71% | 22 | 563 | 425.00 | 65.75 | 0.00 | - | 3 | 22 |
| 2.27 | -0.56 | -19.79% | 47 | 977 | 430.00 | 109.30 | 0.00 | - | 28 | 198 |
| 1.90 | -0.55 | -22.45% | 22 | 839 | 435.00 | 114.46 | 0.00 | - | 2 | 11 |
| 1.65 | -0.26 | -13.61% | 7 | 1,551 | 440.00 | 79.65 | 0.00 | - | 3 | 22 |
| 1.25 | -0.46 | -26.90% | 11 | 592 | 445.00 | 81.00 | -43.75 | -35.07% | 1 | 9 |
| 1.03 | -0.35 | -25.36% | 24 | 1,357 | 450.00 | 82.90 | 0.00 | - | 7 | 459 |
| 0.89 | -0.30 | -25.21% | 381 | 183 | 455.00 | 117.15 | 0.00 | - | 2 | 0 |
| 0.96 | 0.00 | - | 44 | 440 | 460.00 | 94.60 | 0.00 | - | 5 | 10 |
| 0.63 | -0.20 | -24.10% | 11 | 89 | 465.00 | 126.22 | 0.00 | - | 49 | 1 |
| 0.47 | -0.10 | -17.54% | 1 | 250 | 470.00 | 133.51 | 0.00 | - | 28 | 0 |
| 0.42 | -0.13 | -23.64% | 2 | 71 | 475.00 | 136.93 | 0.00 | - | 24 | 0 |
| 0.41 | 0.00 | - | 18 | 432 | 480.00 | 136.60 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 9 | 52 | 485.00 | 146.20 | 0.00 | - | 43 | 1 |
| 0.24 | -0.08 | -25.00% | 1 | 712 | 490.00 | 164.70 | 0.00 | - | 23 | 0 |
| 0.24 | 0.00 | - | 2 | 27 | 495.00 | 158.19 | 0.00 | - | 23 | 0 |
| 0.15 | -0.06 | -28.57% | 7 | 1,384 | 500.00 | 133.93 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 3 | 382 | 510.00 | 153.99 | 0.00 | - | 1 | 1 |
| 0.09 | -0.04 | -30.77% | 1 | 1,898 | 520.00 | 163.91 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 302 | 530.00 | 173.51 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 2 | 361 | 540.00 | 183.46 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 431 | 550.00 | 184.02 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 290 | 560.00 | 193.99 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 17 | 2,169 | 570.00 | 207.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 14 | 207 | 580.00 | 282.77 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 6 | 251 | 590.00 | 302.17 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 100 | 820 | 600.00 | 262.08 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 7 | 326 | 620.00 | 298.18 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 158 | 640.00 | 332.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 608 | 650.00 | 361.63 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 174 | 660.00 | 383.15 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 1 | 204 | 680.00 | 435.24 | 0.00 | - | 34 | 0 |
| 0.01 | 0.00 | - | 10 | 435 | 700.00 | 454.10 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 11 | 357 | 720.00 | 497.28 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 428 | 740.00 | 548.78 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 504 | 750.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 17 | 210 | 760.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,089 | 780.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 1,264 | 800.00 | 416.00 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 76 | 543 | 820.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 195 | 840.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 414 | 850.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 18 | 37 | 860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 40 | 880.00 | 367.00 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 8 | 1,048 | 900.00 | 712.00 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 2 | 11 | 920.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 22 | 940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 80 | 200 | 960.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 118 | 980.00 | 758.55 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 1 | 323 | 1,000.00 | 651.00 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 87 | 1,020.00 | 616.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 138 | 1,100.00 | 880.56 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 179 | 1,125.00 | 710.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 131 | 1,150.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 89 | 1,175.00 | 811.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 357 | 1,200.00 | 901.30 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 30 | 241 | 1,225.00 | 967.15 | 0.00 | - | 150 | 0 |
| 0.01 | 0.00 | - | 10 | 320 | 1,250.00 | 1,029.81 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 203 | 1,275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 51 | 115 | 1,300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 62 | 1,747 | 1,325.00 | 1,016.50 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
