Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,218.10 +1.35 (+0.01%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 151.10 | 0.00 | - | 2 | 19 | 50.00 | 1.54 | +0.08 | +5.48% | 11 | 291 |
| 129.40 | 0.00 | - | - | 4 | 60.00 | 2.38 | 0.00 | - | 20 | 140 |
| - | - | - | - | - | 70.00 | 3.10 | 0.00 | - | 2 | 17 |
| 96.50 | 0.00 | - | 1 | 0 | 80.00 | 3.90 | -1.70 | -30.36% | 11 | 52 |
| 94.50 | 0.00 | - | 1 | 3 | 90.00 | 5.77 | 0.00 | - | 2 | 217 |
| - | - | - | - | - | 95.00 | 6.50 | 0.00 | - | 2 | 4 |
| 90.45 | 0.00 | - | 4 | 29 | 100.00 | 6.74 | -0.61 | -8.30% | 2 | 455 |
| 90.00 | 0.00 | - | 1 | 8 | 105.00 | 8.80 | 0.00 | - | 190 | 366 |
| 86.25 | 0.00 | - | 4 | 3 | 110.00 | 8.60 | -1.22 | -12.42% | 1 | 494 |
| - | - | - | - | - | 115.00 | 12.00 | 0.00 | - | 47 | 81 |
| 90.60 | 0.00 | - | - | 5 | 120.00 | 11.85 | 0.00 | - | 2 | 306 |
| 65.35 | 0.00 | - | 3 | 9 | 125.00 | 14.07 | 0.00 | - | 10 | 110 |
| 83.50 | 0.00 | - | 1 | 3 | 130.00 | 15.05 | 0.00 | - | 15 | 73 |
| 57.95 | 0.00 | - | 2 | 6 | 135.00 | 12.95 | 0.00 | - | 2 | 306 |
| 61.50 | 0.00 | - | 82 | 95 | 140.00 | 15.95 | -2.10 | -11.63% | 1 | 1,235 |
| - | - | - | - | - | 145.00 | 16.90 | 0.00 | - | 8 | 105 |
| 54.97 | 0.00 | - | 10 | 115 | 150.00 | 19.15 | -2.35 | -10.93% | 3 | 1,298 |
| 61.00 | +13.85 | +29.37% | 1 | 23 | 155.00 | 27.90 | 0.00 | - | 1 | 55 |
| 42.32 | 0.00 | - | 1 | 17 | 160.00 | 23.80 | -2.55 | -9.68% | 1 | 390 |
| 46.55 | 0.00 | - | 2 | 4 | 165.00 | 26.80 | 0.00 | - | 2 | 8 |
| 44.75 | 0.00 | - | 1 | 22 | 170.00 | 26.90 | -3.31 | -10.96% | 3 | 613 |
| 40.43 | 0.00 | - | 1 | 22 | 175.00 | 29.56 | -4.30 | -12.70% | 100 | 105 |
| 47.90 | +6.90 | +16.83% | 4 | 54 | 180.00 | 31.35 | -3.83 | -10.89% | 201 | 642 |
| 45.85 | +8.80 | +23.75% | 10 | 316 | 185.00 | 45.42 | 0.00 | - | 1 | 91 |
| 40.83 | +5.83 | +16.66% | 1 | 288 | 190.00 | 40.55 | 0.00 | - | 162 | 212 |
| 34.00 | 0.00 | - | 4 | 107 | 195.00 | 39.52 | -3.83 | -8.84% | 100 | 53 |
| 37.40 | +6.00 | +19.11% | 8 | 477 | 200.00 | 45.02 | -0.78 | -1.70% | 4 | 556 |
| 32.35 | +6.35 | +24.42% | 2 | 77 | 210.00 | 56.16 | 0.00 | - | 1 | 62 |
| 29.20 | +4.65 | +18.94% | 1 | 1,601 | 220.00 | 57.05 | 0.00 | - | 11 | 170 |
| 20.90 | 0.00 | - | 1 | 492 | 230.00 | 69.00 | 0.00 | - | 1 | 307 |
| 23.25 | +4.65 | +25.00% | 15 | 763 | 240.00 | 72.32 | 0.00 | - | 4 | 425 |
| 20.36 | +3.38 | +19.91% | 3 | 291 | 250.00 | 72.15 | 0.00 | - | 5 | 309 |
| 14.10 | 0.00 | - | 1 | 157 | 260.00 | 85.52 | -3.23 | -3.64% | 1 | 34 |
| 15.00 | +3.05 | +25.52% | 5 | 226 | 270.00 | 96.88 | 0.00 | - | 10 | 45 |
| 13.80 | +2.52 | +22.34% | 1 | 138 | 280.00 | 106.80 | 0.00 | - | 2 | 40 |
| 11.85 | +2.53 | +27.15% | 28 | 238 | 290.00 | 106.75 | -8.40 | -7.29% | 2 | 514 |
| 10.65 | +2.65 | +33.12% | 21 | 1,135 | 300.00 | 123.70 | 0.00 | - | 34 | 347 |
| 9.00 | +1.80 | +25.00% | 1 | 146 | 310.00 | 132.15 | 0.00 | - | 7 | 41 |
| 4.60 | 0.00 | - | 1 | 10 | 320.00 | 141.10 | 0.00 | - | 124 | 155 |
| 7.36 | +2.01 | +37.57% | 1 | 29 | 330.00 | 151.60 | 0.00 | - | 30 | 48 |
| 6.30 | +1.00 | +18.87% | 2 | 310 | 340.00 | 160.93 | 0.00 | - | 18 | 22 |
| 4.36 | 0.00 | - | 1 | 447 | 350.00 | 164.84 | -11.77 | -6.66% | 4 | 293 |
| 3.16 | 0.00 | - | 1 | 256 | 360.00 | 191.50 | 0.00 | - | 5 | 47 |
| 2.57 | 0.00 | - | 1 | 25 | 370.00 | 198.83 | 0.00 | - | 1 | 66 |
| 3.26 | 0.00 | - | 2 | 180 | 380.00 | 212.05 | 0.00 | - | 1 | 30 |
| 2.17 | 0.00 | - | 10 | 94 | 390.00 | 221.55 | 0.00 | - | 1 | 104 |
| 3.10 | +0.85 | +37.78% | 12 | 912 | 400.00 | 217.59 | 0.00 | - | 1 | 16 |
| 2.90 | +1.16 | +66.67% | 3 | 98 | 410.00 | 222.75 | 0.00 | - | 6 | 26 |
| 2.86 | 0.00 | - | 10 | 42 | 420.00 | 248.81 | 0.00 | - | 1 | 1 |
| 1.91 | 0.00 | - | 3 | 15 | 430.00 | 246.50 | 0.00 | - | 8 | 0 |
| 2.00 | 0.00 | - | 2 | 75 | 440.00 | 229.00 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 2 | 90 | 450.00 | 277.27 | 0.00 | - | 1 | 0 |
| 1.55 | 0.00 | - | 2 | 190 | 455.00 | 266.75 | 0.00 | - | 1 | 0 |
| 1.43 | 0.00 | - | 2 | 11 | 460.00 | 122.21 | 0.00 | - | 2 | 3 |
| 1.86 | -0.59 | -24.08% | 1 | 17 | 465.00 | 268.37 | 0.00 | - | 1 | 0 |
| 1.73 | 0.00 | - | 1 | 41 | 470.00 | 264.25 | 0.00 | - | 2 | 0 |
| 2.35 | 0.00 | - | 5 | 99 | 475.00 | 304.75 | 0.00 | - | 1 | 2 |
| 1.14 | 0.00 | - | 4 | 91 | 480.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | 1 | 9 | 485.00 | 261.77 | 0.00 | - | - | 0 |
| 0.92 | 0.00 | - | 1 | 23 | 490.00 | 163.15 | 0.00 | - | 1 | 0 |
| 1.16 | 0.00 | - | 1 | 28 | 495.00 | - | - | - | - | - |
| 1.36 | +0.36 | +36.00% | 1 | 445 | 500.00 | 305.00 | 0.00 | - | 55 | 0 |
| 0.92 | 0.00 | - | 6 | 18 | 505.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 1 | 28 | 510.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 1 | 9 | 515.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | 2 | 2 | 520.00 | 295.00 | 0.00 | - | - | 0 |
| 4.30 | 0.00 | - | 7 | 20 | 525.00 | 317.97 | 0.00 | - | - | 0 |
| 13.40 | 0.00 | - | - | 2 | 530.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 7 | 535.00 | - | - | - | - | - |
| 2.61 | 0.00 | - | 1 | 2 | 540.00 | 332.67 | 0.00 | - | - | 0 |
| 2.33 | 0.00 | - | 1 | 1 | 545.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 7 | 89 | 550.00 | 360.20 | 0.00 | - | - | 0 |
| 0.81 | 0.00 | - | 1 | 39 | 560.00 | 362.50 | 0.00 | - | - | 0 |
| 0.97 | 0.00 | - | 4 | 72 | 570.00 | 347.50 | 0.00 | - | - | 0 |
| 2.12 | 0.00 | - | - | 6 | 580.00 | 235.65 | 0.00 | - | - | 0 |
| 2.60 | 0.00 | - | 2 | 459 | 590.00 | - | - | - | - | - |
| 0.81 | +0.01 | +1.25% | 1 | 413 | 600.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 3 | 137 | 610.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 3 | 620.00 | 431.76 | 0.00 | - | - | 0 |
| 1.18 | 0.00 | - | - | 1 | 630.00 | 412.34 | 0.00 | - | - | 0 |
| 5.50 | 0.00 | - | - | 1 | 640.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 211 | 650.00 | 298.84 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | - | 1 | 660.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 1 | 680.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 18 | 27 | 700.00 | - | - | - | - | - |
| 0.38 | -0.30 | -44.12% | 11 | 40 | 720.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 14 | 740.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 6 | 481 | 750.00 | 570.45 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
