Singapore markets close in 7 hours 51 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) Nikkei
27,503.49 +176.38 (+0.65%) Hang Seng
21,842.33 -227.40 (-1.03%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,100.46 +258.68 (+1.13%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 358.03 | 0.00 | - | 1 | 12 | 5.00 | 0.01 | 0.00 | - | 112 | 2,354 |
| 221.63 | 0.00 | - | 2 | 78 | 10.00 | 0.01 | 0.00 | - | 1 | 339 |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 6 | 236 |
| 343.23 | 0.00 | - | 1 | 3 | 20.00 | 0.01 | 0.00 | - | 1 | 101 |
| 200.62 | 0.00 | - | - | 23 | 25.00 | 0.02 | 0.00 | - | 3 | 38 |
| 202.41 | 0.00 | - | 2 | 37 | 30.00 | 0.01 | 0.00 | - | 9 | 254 |
| 181.52 | 0.00 | - | 2 | 33 | 35.00 | 0.01 | 0.00 | - | 10 | 58 |
| 182.53 | 0.00 | - | 2 | 9 | 40.00 | 0.01 | 0.00 | - | 11 | 57 |
| 177.01 | 0.00 | - | 4 | 22 | 45.00 | 0.01 | -0.01 | -50.00% | 10 | 94 |
| 250.97 | 0.00 | - | 3 | 95 | 50.00 | 0.01 | 0.00 | - | 3 | 453 |
| 185.15 | 0.00 | - | 2 | 121 | 60.00 | 0.01 | 0.00 | - | 1 | 762 |
| 152.15 | 0.00 | - | 2 | 30 | 70.00 | 0.01 | 0.00 | - | 1 | 994 |
| 201.05 | 0.00 | - | 2 | 13 | 80.00 | 0.02 | -0.01 | -33.33% | 5 | 266 |
| 244.00 | 0.00 | - | 1 | 3 | 90.00 | 0.05 | 0.00 | - | 1 | 288 |
| 142.49 | 0.00 | - | - | 5 | 95.00 | 0.09 | 0.00 | - | 5 | 145 |
| 210.35 | 0.00 | - | 1 | 21 | 100.00 | 0.07 | 0.00 | - | 54 | 1,227 |
| 123.30 | 0.00 | - | 1 | 46 | 105.00 | 0.07 | 0.00 | - | 50 | 438 |
| 120.35 | 0.00 | - | 5 | 22 | 110.00 | 0.10 | 0.00 | - | 9 | 518 |
| 125.31 | 0.00 | - | 2 | 134 | 115.00 | 0.10 | 0.00 | - | 3 | 230 |
| 111.40 | 0.00 | - | 4 | 42 | 120.00 | 0.13 | +0.02 | +18.18% | 1 | 641 |
| 186.90 | 0.00 | - | 1 | 60 | 125.00 | 0.14 | 0.00 | - | 1 | 264 |
| 181.85 | 0.00 | - | 1 | 34 | 130.00 | 0.17 | 0.00 | - | 13 | 319 |
| 150.88 | 0.00 | - | 12 | 17 | 135.00 | 0.22 | 0.00 | - | 12 | 365 |
| 180.15 | 0.00 | - | 1 | 100 | 140.00 | 0.24 | 0.00 | - | 4 | 1,337 |
| 154.35 | 0.00 | - | 12 | 11 | 145.00 | 0.29 | -0.04 | -12.12% | 1 | 317 |
| 217.22 | 0.00 | - | 12 | 98 | 150.00 | 0.33 | -0.02 | -5.71% | 192 | 1,816 |
| 139.70 | 0.00 | - | 2 | 32 | 155.00 | 0.37 | -0.03 | -7.50% | 5 | 601 |
| 202.62 | 0.00 | - | 1 | 47 | 160.00 | 0.46 | 0.00 | - | 5 | 1,090 |
| 146.90 | 0.00 | - | 1 | 20 | 165.00 | 0.52 | +0.02 | +4.00% | 1 | 534 |
| 130.55 | 0.00 | - | 1 | 168 | 170.00 | 0.64 | +0.04 | +6.67% | 1 | 1,194 |
| 161.91 | 0.00 | - | 20 | 334 | 175.00 | 0.66 | 0.00 | - | 2 | 788 |
| 135.65 | 0.00 | - | 1 | 132 | 180.00 | 0.78 | -0.05 | -6.02% | 5 | 1,595 |
| 181.50 | 0.00 | - | 102 | 293 | 185.00 | 0.88 | 0.00 | - | 1 | 680 |
| 177.79 | 0.00 | - | 1 | 350 | 190.00 | 1.07 | 0.00 | - | 10 | 659 |
| 170.30 | 0.00 | - | 1 | 178 | 195.00 | 1.31 | +0.15 | +12.93% | 7 | 2,027 |
| 159.00 | 0.00 | - | 2 | 529 | 200.00 | 1.38 | -0.12 | -8.00% | 32 | 5,886 |
| 144.23 | 0.00 | - | 1 | 37 | 205.00 | 1.58 | 0.00 | - | 12 | 219 |
| 149.65 | 0.00 | - | 1 | 239 | 210.00 | 1.77 | -0.08 | -4.32% | 1 | 642 |
| 114.14 | 0.00 | - | 1 | 14 | 215.00 | 2.03 | 0.00 | - | 1 | 728 |
| 139.28 | -11.22 | -7.46% | 24 | 1,542 | 220.00 | 2.26 | +0.09 | +4.15% | 250 | 1,544 |
| 114.58 | 0.00 | - | 1 | 29 | 225.00 | 2.75 | 0.00 | - | 10 | 270 |
| 137.43 | 0.00 | - | 1 | 1,536 | 230.00 | 2.91 | -0.22 | -7.03% | 1 | 1,072 |
| 110.68 | 0.00 | - | 3 | 62 | 235.00 | 3.00 | 0.00 | - | 1 | 246 |
| 122.00 | 0.00 | - | 4 | 1,086 | 240.00 | 3.75 | -0.20 | -5.06% | 155 | 1,401 |
| 119.15 | 0.00 | - | 2 | 65 | 245.00 | 4.25 | +0.05 | +1.19% | 3 | 420 |
| 113.03 | +0.03 | +0.03% | 1 | 1,843 | 250.00 | 4.81 | -0.09 | -1.84% | 171 | 1,750 |
| 117.57 | 0.00 | - | 2 | 71 | 255.00 | 5.35 | -0.05 | -0.93% | 32 | 568 |
| 107.14 | 0.00 | - | 33 | 758 | 260.00 | 6.00 | -0.04 | -0.66% | 4 | 2,007 |
| 103.42 | 0.00 | - | 3 | 193 | 265.00 | 6.65 | -0.10 | -1.48% | 27 | 1,302 |
| 108.05 | 0.00 | - | 9 | 1,339 | 270.00 | 7.15 | -0.35 | -4.67% | 8 | 1,800 |
| 94.62 | 0.00 | - | 2 | 79 | 275.00 | 8.10 | -0.25 | -2.99% | 10 | 718 |
| 87.70 | -8.07 | -8.43% | 178 | 615 | 280.00 | 9.10 | +0.05 | +0.55% | 25 | 721 |
| 83.05 | -9.00 | -9.78% | 2 | 300 | 285.00 | 10.05 | +0.55 | +5.79% | 86 | 290 |
| 82.30 | 0.00 | - | 4 | 717 | 290.00 | 11.07 | +0.07 | +0.64% | 22 | 1,299 |
| 77.15 | 0.00 | - | 7 | 94 | 295.00 | 12.19 | +0.10 | +0.83% | 45 | 481 |
| 72.14 | -0.33 | -0.46% | 8 | 2,111 | 300.00 | 13.10 | -0.20 | -1.50% | 156 | 1,296 |
| 77.75 | 0.00 | - | 5 | 244 | 305.00 | 14.40 | -0.40 | -2.70% | 47 | 559 |
| 64.46 | -1.09 | -1.66% | 9 | 945 | 310.00 | 15.75 | -0.05 | -0.32% | 39 | 443 |
| 61.60 | -0.79 | -1.27% | 150 | 579 | 315.00 | 17.15 | +0.25 | +1.48% | 60 | 680 |
| 57.23 | -1.37 | -2.34% | 8 | 749 | 320.00 | 18.74 | +0.04 | +0.21% | 182 | 871 |
| 55.00 | -1.75 | -3.08% | 6 | 701 | 325.00 | 20.30 | -0.29 | -1.41% | 5 | 836 |
| 50.95 | -0.95 | -1.83% | 11 | 620 | 330.00 | 22.20 | 0.00 | - | 135 | 1,626 |
| 48.10 | -2.15 | -4.28% | 158 | 517 | 335.00 | 24.50 | +0.30 | +1.24% | 29 | 503 |
| 44.90 | -2.10 | -4.47% | 12 | 1,061 | 340.00 | 26.70 | +0.45 | +1.71% | 171 | 457 |
| 40.00 | -0.23 | -0.57% | 50 | 2,129 | 350.00 | 30.90 | -0.05 | -0.16% | 97 | 3,534 |
| 34.82 | -0.33 | -0.94% | 96 | 1,063 | 360.00 | 35.70 | -0.05 | -0.14% | 211 | 734 |
| 30.05 | -0.05 | -0.17% | 109 | 1,553 | 370.00 | 40.25 | -0.70 | -1.71% | 103 | 1,019 |
| 25.55 | -1.05 | -3.95% | 166 | 1,284 | 380.00 | 45.97 | -0.38 | -0.82% | 44 | 776 |
| 21.75 | -0.80 | -3.55% | 67 | 1,086 | 390.00 | 50.85 | 0.00 | - | 53 | 442 |
| 18.04 | -0.71 | -3.79% | 431 | 1,238 | 400.00 | 60.55 | +2.20 | +3.77% | 20 | 783 |
| 15.40 | -0.71 | -4.41% | 274 | 1,780 | 410.00 | 67.93 | +8.85 | +14.98% | 6 | 382 |
| 12.90 | -0.60 | -4.44% | 51 | 735 | 420.00 | 73.63 | 0.00 | - | 77 | 396 |
| 10.90 | -0.25 | -2.24% | 41 | 476 | 430.00 | 80.11 | 0.00 | - | 16 | 493 |
| 9.10 | -0.39 | -4.11% | 55 | 360 | 440.00 | 90.44 | +0.40 | +0.44% | 1 | 171 |
| 7.65 | -0.55 | -6.71% | 50 | 666 | 450.00 | 98.89 | -0.01 | -0.01% | 2 | 377 |
| 6.95 | -0.20 | -2.80% | 39 | 489 | 455.00 | 101.51 | 0.00 | - | 3 | 243 |
| 6.25 | -0.65 | -9.42% | 22 | 634 | 460.00 | 97.62 | 0.00 | - | 4 | 583 |
| 5.55 | -0.44 | -7.35% | 15 | 293 | 465.00 | 144.45 | 0.00 | - | 14 | 347 |
| 5.10 | -0.90 | -15.00% | 27 | 451 | 470.00 | 119.19 | 0.00 | - | 18 | 247 |
| 4.72 | -0.33 | -6.53% | 3 | 225 | 475.00 | 155.85 | 0.00 | - | 1 | 88 |
| 4.35 | -0.30 | -6.45% | 17 | 1,190 | 480.00 | 127.86 | -24.59 | -16.13% | 48 | 28 |
| 4.30 | 0.00 | - | 31 | 134 | 485.00 | 131.00 | 0.00 | - | 1 | 16 |
| 3.45 | -0.45 | -11.54% | 3 | 263 | 490.00 | 127.39 | 0.00 | - | 2 | 4 |
| 3.15 | -0.40 | -11.27% | 4 | 144 | 495.00 | 174.95 | 0.00 | - | 7 | 18 |
| 2.90 | -0.25 | -7.94% | 5 | 656 | 500.00 | 138.00 | 0.00 | - | 2 | 1 |
| 2.93 | -0.07 | -2.33% | 14 | 232 | 505.00 | 184.80 | 0.00 | - | 8 | 0 |
| 2.67 | -0.12 | -4.30% | 2 | 461 | 510.00 | 189.45 | 0.00 | - | 4 | 1 |
| 2.43 | -0.11 | -4.33% | 1 | 299 | 515.00 | 191.92 | 0.00 | - | 18 | 0 |
| 2.02 | -0.29 | -12.55% | 101 | 253 | 520.00 | 197.09 | 0.00 | - | 2 | 0 |
| 2.11 | 0.00 | - | 6 | 94 | 525.00 | 206.58 | 0.00 | - | 126 | 0 |
| 2.47 | 0.00 | - | 13 | 116 | 530.00 | 166.90 | 0.00 | - | 2 | 0 |
| 2.17 | 0.00 | - | 11 | 59 | 535.00 | 237.28 | 0.00 | - | 6 | 0 |
| 2.33 | 0.00 | - | 2 | 43 | 540.00 | 241.47 | 0.00 | - | 12 | 0 |
| 1.88 | 0.00 | - | 4 | 64 | 545.00 | 234.74 | 0.00 | - | 2 | 0 |
| 1.14 | -0.12 | -9.52% | 101 | 133 | 550.00 | 197.55 | -28.55 | -12.63% | 48 | 0 |
| 0.98 | -0.52 | -34.67% | 2 | 134 | 560.00 | 266.75 | 0.00 | - | 3 | 0 |
| 0.82 | -0.62 | -43.06% | 1 | 170 | 570.00 | 207.70 | 0.00 | - | 1 | 1 |
| 1.20 | 0.00 | - | 1 | 290 | 580.00 | 253.03 | 0.00 | - | 7 | 0 |
| 0.82 | 0.00 | - | 6 | 488 | 590.00 | 304.30 | 0.00 | - | 2 | 0 |
| 0.92 | 0.00 | - | 3 | 587 | 600.00 | 276.38 | 0.00 | - | 22 | 0 |
| 0.78 | 0.00 | - | 2 | 148 | 610.00 | 300.97 | 0.00 | - | 5 | 0 |
| 0.66 | 0.00 | - | 11 | 40 | 620.00 | 310.69 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 2 | 10 | 630.00 | 320.36 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 1 | 40 | 640.00 | 312.62 | 0.00 | - | 4 | 0 |
| 0.51 | 0.00 | - | 2 | 211 | 650.00 | 332.31 | 0.00 | - | 14 | 0 |
| 0.18 | -0.16 | -47.06% | 3 | 153 | 660.00 | 341.92 | 0.00 | - | 120 | 0 |
| 0.28 | 0.00 | - | 34 | 125 | 680.00 | 364.86 | 0.00 | - | 124 | 0 |
| 0.21 | 0.00 | - | 61 | 363 | 700.00 | 379.70 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 4 | 88 | 720.00 | 431.86 | 0.00 | - | 48 | 0 |
| 0.06 | -0.10 | -62.50% | 10 | 114 | 740.00 | 451.94 | 0.00 | - | 21 | 0 |
| 0.06 | -0.03 | -33.33% | 4 | 1,571 | 750.00 | 385.80 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
